2753 (株)あみやき亭 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 | 123,000 | 125,000 | 122,600 | 124,200 | 21 | 414 |
| 2008-12-29 | 120,900 | 125,000 | 120,600 | 125,000 | 62 | 416.67 |
| 2008-12-26 | 120,800 | 120,900 | 120,600 | 120,900 | 23 | 403 |
| 2008-12-25 | 121,000 | 121,000 | 120,600 | 120,900 | 25 | 403 |
| 2008-12-24 | 120,900 | 120,900 | 120,300 | 120,800 | 37 | 402.67 |
| 2008-12-22 | 120,300 | 121,000 | 120,100 | 120,600 | 36 | 402 |
| 2008-12-19 | 120,500 | 120,800 | 120,100 | 120,100 | 70 | 400.33 |
| 2008-12-18 | 121,100 | 121,500 | 120,700 | 121,000 | 63 | 403.33 |
| 2008-12-17 | 121,000 | 121,900 | 120,600 | 121,900 | 44 | 406.33 |
| 2008-12-16 | 121,000 | 121,300 | 120,600 | 121,300 | 55 | 404.33 |
| 2008-12-15 | 122,500 | 122,500 | 121,000 | 121,000 | 41 | 403.33 |
| 2008-12-12 | 121,000 | 122,000 | 120,500 | 120,500 | 116 | 401.67 |
| 2008-12-11 | 122,000 | 122,000 | 121,200 | 121,300 | 61 | 404.33 |
| 2008-12-10 | 121,700 | 122,200 | 121,600 | 122,000 | 30 | 406.67 |
| 2008-12-09 | 122,200 | 122,400 | 121,500 | 122,000 | 43 | 406.67 |
| 2008-12-08 | 122,000 | 122,700 | 121,700 | 122,000 | 33 | 406.67 |
| 2008-12-05 | 121,700 | 122,000 | 121,000 | 121,700 | 30 | 405.67 |
| 2008-12-04 | 122,900 | 123,000 | 121,000 | 121,400 | 57 | 404.67 |
| 2008-12-03 | 123,000 | 124,000 | 121,500 | 124,000 | 32 | 413.33 |
| 2008-12-02 | 122,500 | 123,000 | 121,100 | 122,500 | 29 | 408.33 |
| 2008-12-01 | 123,000 | 123,000 | 121,000 | 122,500 | 42 | 408.33 |
| 2008-11-28 | 122,000 | 122,900 | 121,400 | 122,900 | 21 | 409.67 |
| 2008-11-27 | 122,000 | 122,000 | 120,100 | 122,000 | 53 | 406.67 |
| 2008-11-26 | 123,000 | 123,000 | 122,000 | 122,000 | 46 | 406.67 |
| 2008-11-25 | 124,500 | 124,500 | 122,000 | 123,000 | 43 | 410 |
| 2008-11-21 | 121,000 | 124,500 | 119,900 | 124,500 | 64 | 415 |
| 2008-11-20 | 124,500 | 124,500 | 122,500 | 123,800 | 46 | 412.67 |
| 2008-11-19 | 127,000 | 127,000 | 124,600 | 125,500 | 46 | 418.33 |
| 2008-11-18 | 127,100 | 127,300 | 125,400 | 125,400 | 42 | 418 |
| 2008-11-17 | 127,500 | 127,500 | 126,400 | 127,000 | 56 | 423.33 |
| 2008-11-14 | 129,500 | 129,500 | 127,200 | 128,000 | 43 | 426.67 |
| 2008-11-13 | 128,000 | 129,900 | 127,600 | 129,300 | 38 | 431 |
| 2008-11-12 | 128,200 | 129,000 | 127,800 | 128,400 | 33 | 428 |
| 2008-11-11 | 130,900 | 130,900 | 128,000 | 128,200 | 58 | 427.33 |
| 2008-11-10 | 131,200 | 131,900 | 130,700 | 131,000 | 44 | 436.67 |
| 2008-11-07 | 135,100 | 135,100 | 131,000 | 131,900 | 54 | 439.67 |
| 2008-11-06 | 137,000 | 137,000 | 135,000 | 135,000 | 39 | 450 |
| 2008-11-05 | 139,100 | 139,400 | 134,000 | 135,000 | 96 | 450 |
| 2008-11-04 | 136,000 | 138,000 | 135,000 | 135,100 | 43 | 450.33 |
| 2008-10-31 | 135,100 | 135,900 | 133,000 | 134,500 | 55 | 448.33 |
| 2008-10-30 | 133,000 | 133,000 | 130,100 | 133,000 | 50 | 443.33 |
| 2008-10-29 | 137,500 | 137,600 | 123,000 | 125,000 | 52 | 416.67 |
| 2008-10-28 | 122,000 | 123,000 | 120,100 | 121,500 | 76 | 405 |
| 2008-10-27 | 125,000 | 125,000 | 118,100 | 121,100 | 95 | 403.67 |
| 2008-10-24 | 128,000 | 128,000 | 125,100 | 127,000 | 66 | 423.33 |
| 2008-10-23 | 130,000 | 130,000 | 126,200 | 128,000 | 69 | 426.67 |
| 2008-10-22 | 134,000 | 134,000 | 130,100 | 130,300 | 37 | 434.33 |
| 2008-10-21 | 135,000 | 135,000 | 133,600 | 134,900 | 73 | 449.67 |
| 2008-10-20 | 133,000 | 134,200 | 132,200 | 133,000 | 60 | 443.33 |
| 2008-10-17 | 130,100 | 133,000 | 130,100 | 132,900 | 30 | 443 |
| 2008-10-16 | 130,000 | 130,000 | 127,000 | 129,000 | 57 | 430 |
| 2008-10-15 | 138,000 | 140,000 | 136,000 | 139,000 | 60 | 463.33 |
| 2008-10-14 | 136,000 | 136,000 | 136,000 | 136,000 | 44 | 453.33 |
| 2008-10-10 | 120,000 | 120,000 | 113,500 | 116,000 | 75 | 386.67 |
| 2008-10-09 | 124,900 | 126,000 | 121,000 | 121,000 | 46 | 403.33 |
| 2008-10-08 | 123,100 | 125,000 | 120,000 | 125,000 | 99 | 416.67 |
| 2008-10-07 | 128,000 | 128,000 | 122,500 | 125,400 | 84 | 418 |
| 2008-10-06 | 141,000 | 141,100 | 134,000 | 134,000 | 87 | 446.67 |
| 2008-10-03 | 147,000 | 147,000 | 141,700 | 142,200 | 49 | 474 |
| 2008-10-02 | 154,800 | 154,800 | 148,200 | 148,200 | 15 | 494 |
| 2008-10-01 | 148,000 | 151,900 | 148,000 | 151,900 | 16 | 506.33 |
| 2008-09-30 | 146,100 | 147,800 | 146,000 | 146,500 | 25 | 488.33 |
| 2008-09-29 | 149,500 | 153,700 | 146,000 | 152,600 | 25 | 508.67 |
| 2008-09-26 | 153,500 | 154,100 | 149,100 | 149,500 | 95 | 498.33 |
| 2008-09-25 | 155,100 | 156,000 | 153,000 | 153,500 | 63 | 511.67 |
| 2008-09-24 | 158,400 | 162,000 | 157,500 | 161,800 | 66 | 539.33 |
| 2008-09-22 | 159,900 | 159,900 | 155,300 | 157,500 | 46 | 525 |
| 2008-09-19 | 149,300 | 157,000 | 149,300 | 154,300 | 98 | 514.33 |
| 2008-09-18 | 145,000 | 147,300 | 143,400 | 147,300 | 71 | 491 |
| 2008-09-17 | 145,800 | 147,100 | 144,800 | 144,800 | 21 | 482.67 |
| 2008-09-16 | 142,200 | 143,900 | 141,000 | 143,800 | 56 | 479.33 |
| 2008-09-12 | 145,800 | 145,800 | 142,000 | 145,700 | 81 | 485.67 |
| 2008-09-11 | 141,000 | 143,000 | 140,900 | 142,600 | 35 | 475.33 |
| 2008-09-10 | 139,900 | 143,500 | 139,900 | 143,000 | 73 | 476.67 |
| 2008-09-09 | 139,400 | 141,000 | 139,400 | 139,900 | 35 | 466.33 |
| 2008-09-08 | 139,300 | 140,900 | 139,300 | 140,900 | 47 | 469.67 |
| 2008-09-05 | 139,500 | 140,700 | 139,000 | 139,200 | 41 | 464 |
| 2008-09-04 | 140,000 | 140,800 | 139,000 | 140,700 | 47 | 469 |
| 2008-09-03 | 138,500 | 139,800 | 137,500 | 139,800 | 46 | 466 |
| 2008-09-02 | 137,000 | 137,000 | 135,000 | 136,500 | 57 | 455 |
| 2008-09-01 | 135,100 | 141,600 | 135,100 | 136,200 | 52 | 454 |
| 2008-08-29 | 137,200 | 138,000 | 135,000 | 135,100 | 135 | 450.33 |
| 2008-08-28 | 138,000 | 138,200 | 137,400 | 137,800 | 47 | 459.33 |
| 2008-08-27 | 139,200 | 139,200 | 138,100 | 138,400 | 26 | 461.33 |
| 2008-08-26 | 140,200 | 140,200 | 138,100 | 139,200 | 50 | 464 |
| 2008-08-25 | 143,000 | 143,000 | 140,300 | 140,500 | 55 | 468.33 |
| 2008-08-22 | 143,000 | 143,000 | 140,100 | 141,000 | 55 | 470 |
| 2008-08-21 | 146,000 | 146,000 | 143,000 | 143,600 | 44 | 478.67 |
| 2008-08-20 | 151,500 | 151,500 | 143,000 | 145,100 | 114 | 483.67 |
| 2008-08-19 | 150,000 | 150,400 | 148,900 | 149,500 | 79 | 498.33 |
| 2008-08-18 | 150,500 | 151,000 | 150,100 | 150,700 | 68 | 502.33 |
| 2008-08-15 | 150,900 | 151,000 | 150,600 | 150,600 | 45 | 502 |
| 2008-08-14 | 151,000 | 152,700 | 150,900 | 151,000 | 72 | 503.33 |
| 2008-08-13 | 160,000 | 161,000 | 150,600 | 152,000 | 113 | 506.67 |
| 2008-08-12 | 161,300 | 161,500 | 160,100 | 160,100 | 91 | 533.67 |
| 2008-08-11 | 161,500 | 162,000 | 161,000 | 161,000 | 43 | 536.67 |
| 2008-08-08 | 161,500 | 162,000 | 161,200 | 161,200 | 36 | 537.33 |
| 2008-08-07 | 163,800 | 163,800 | 161,900 | 162,000 | 56 | 540 |
| 2008-08-06 | 162,000 | 163,900 | 161,000 | 163,700 | 153 | 545.67 |
| 2008-08-05 | 162,000 | 162,500 | 161,500 | 161,500 | 94 | 538.33 |
| 2008-08-04 | 164,000 | 164,000 | 161,800 | 162,000 | 86 | 540 |
| 2008-08-01 | 163,500 | 163,500 | 162,000 | 162,300 | 84 | 541 |
| 2008-07-31 | 162,900 | 162,900 | 161,700 | 162,900 | 176 | 543 |
| 2008-07-30 | 163,000 | 163,500 | 161,800 | 162,500 | 128 | 541.67 |
| 2008-07-29 | 162,400 | 162,400 | 161,000 | 161,200 | 67 | 537.33 |
| 2008-07-28 | 163,000 | 163,100 | 162,000 | 163,000 | 49 | 543.33 |
| 2008-07-25 | 168,000 | 168,000 | 161,100 | 163,000 | 108 | 543.33 |
| 2008-07-24 | 167,000 | 169,000 | 166,000 | 168,000 | 133 | 560 |
| 2008-07-23 | 165,500 | 167,000 | 165,500 | 165,600 | 52 | 552 |
| 2008-07-22 | 168,000 | 168,000 | 165,200 | 165,700 | 43 | 552.33 |
| 2008-07-18 | 168,000 | 168,000 | 164,000 | 166,000 | 61 | 553.33 |
| 2008-07-17 | 167,000 | 169,000 | 167,000 | 167,000 | 57 | 556.67 |
| 2008-07-16 | 172,000 | 172,000 | 164,000 | 167,000 | 107 | 556.67 |
| 2008-07-15 | 182,000 | 182,000 | 175,000 | 175,000 | 67 | 583.33 |
| 2008-07-14 | 183,000 | 183,000 | 179,000 | 179,000 | 56 | 596.67 |
| 2008-07-11 | 185,000 | 186,000 | 183,000 | 184,000 | 65 | 613.33 |
| 2008-07-10 | 187,000 | 187,000 | 184,000 | 185,000 | 74 | 616.67 |
| 2008-07-09 | 190,000 | 190,000 | 188,000 | 189,000 | 28 | 630 |
| 2008-07-08 | 193,000 | 193,000 | 190,000 | 190,000 | 25 | 633.33 |
| 2008-07-07 | 190,000 | 193,000 | 190,000 | 190,000 | 16 | 633.33 |
| 2008-07-04 | 191,000 | 192,000 | 191,000 | 192,000 | 17 | 640 |
| 2008-07-03 | 190,000 | 192,000 | 190,000 | 192,000 | 41 | 640 |
| 2008-07-02 | 193,000 | 193,000 | 191,000 | 192,000 | 24 | 640 |
| 2008-07-01 | 195,000 | 196,000 | 193,000 | 194,000 | 20 | 646.67 |
| 2008-06-30 | 193,000 | 197,000 | 191,000 | 197,000 | 56 | 656.67 |
| 2008-06-27 | 195,000 | 195,000 | 193,000 | 195,000 | 48 | 650 |
| 2008-06-26 | 196,000 | 197,000 | 196,000 | 197,000 | 13 | 656.67 |
| 2008-06-25 | 197,000 | 197,000 | 196,000 | 197,000 | 27 | 656.67 |
| 2008-06-24 | 197,000 | 198,000 | 196,000 | 196,000 | 14 | 653.33 |
| 2008-06-23 | 197,000 | 199,000 | 196,000 | 197,000 | 20 | 656.67 |
| 2008-06-20 | 198,000 | 199,000 | 197,000 | 197,000 | 57 | 656.67 |
| 2008-06-19 | 198,000 | 199,000 | 198,000 | 198,000 | 39 | 660 |
| 2008-06-18 | 199,000 | 200,000 | 199,000 | 199,000 | 13 | 663.33 |
| 2008-06-17 | 199,000 | 200,000 | 199,000 | 199,000 | 19 | 663.33 |
| 2008-06-16 | 199,000 | 200,000 | 198,000 | 200,000 | 21 | 666.67 |
| 2008-06-13 | 199,000 | 203,000 | 198,000 | 201,000 | 92 | 670 |
| 2008-06-12 | 201,000 | 203,000 | 198,000 | 203,000 | 64 | 676.67 |
| 2008-06-11 | 201,000 | 201,000 | 198,000 | 198,000 | 15 | 660 |
| 2008-06-10 | 200,000 | 201,000 | 200,000 | 200,000 | 12 | 666.67 |
| 2008-06-09 | 199,000 | 199,000 | 198,000 | 198,000 | 37 | 660 |
| 2008-06-06 | 203,000 | 203,000 | 201,000 | 201,000 | 26 | 670 |
| 2008-06-05 | 201,000 | 202,000 | 201,000 | 201,000 | 13 | 670 |
| 2008-06-04 | 199,000 | 201,000 | 199,000 | 201,000 | 17 | 670 |
| 2008-06-03 | 200,000 | 200,000 | 198,000 | 198,000 | 20 | 660 |
| 2008-06-02 | 199,000 | 200,000 | 199,000 | 199,000 | 14 | 663.33 |
| 2008-05-30 | 200,000 | 202,000 | 200,000 | 201,000 | 35 | 670 |
| 2008-05-29 | 199,000 | 201,000 | 199,000 | 200,000 | 18 | 666.67 |
| 2008-05-28 | 200,000 | 201,000 | 198,000 | 198,000 | 33 | 660 |
| 2008-05-27 | 199,000 | 203,000 | 199,000 | 201,000 | 17 | 670 |
| 2008-05-26 | 202,000 | 202,000 | 199,000 | 201,000 | 39 | 670 |
| 2008-05-23 | 202,000 | 202,000 | 201,000 | 201,000 | 20 | 670 |
| 2008-05-22 | 200,000 | 201,000 | 200,000 | 201,000 | 35 | 670 |
| 2008-05-21 | 201,000 | 202,000 | 201,000 | 201,000 | 36 | 670 |
| 2008-05-20 | 202,000 | 202,000 | 201,000 | 202,000 | 25 | 673.33 |
| 2008-05-19 | 203,000 | 204,000 | 201,000 | 202,000 | 36 | 673.33 |
| 2008-05-16 | 206,000 | 206,000 | 204,000 | 204,000 | 16 | 680 |
| 2008-05-15 | 207,000 | 207,000 | 204,000 | 205,000 | 19 | 683.33 |
| 2008-05-14 | 208,000 | 208,000 | 203,000 | 205,000 | 52 | 683.33 |
| 2008-05-13 | 202,000 | 206,000 | 201,000 | 206,000 | 55 | 686.67 |
| 2008-05-12 | 201,000 | 203,000 | 200,000 | 203,000 | 55 | 676.67 |
| 2008-05-09 | 201,000 | 203,000 | 201,000 | 201,000 | 36 | 670 |
| 2008-05-08 | 201,000 | 203,000 | 201,000 | 201,000 | 34 | 670 |
| 2008-05-07 | 201,000 | 202,000 | 200,000 | 201,000 | 25 | 670 |
| 2008-05-02 | 201,000 | 201,000 | 199,000 | 200,000 | 13 | 666.67 |
| 2008-05-01 | 200,000 | 201,000 | 199,000 | 199,000 | 16 | 663.33 |
| 2008-04-30 | 199,000 | 201,000 | 198,000 | 199,000 | 18 | 663.33 |
| 2008-04-28 | 200,000 | 201,000 | 199,000 | 201,000 | 24 | 670 |
| 2008-04-25 | 200,000 | 201,000 | 199,000 | 200,000 | 18 | 666.67 |
| 2008-04-24 | 200,000 | 201,000 | 199,000 | 199,000 | 8 | 663.33 |
| 2008-04-23 | 198,000 | 201,000 | 198,000 | 201,000 | 15 | 670 |
| 2008-04-22 | 200,000 | 202,000 | 199,000 | 202,000 | 14 | 673.33 |
| 2008-04-21 | 202,000 | 202,000 | 199,000 | 200,000 | 16 | 666.67 |
| 2008-04-18 | 198,000 | 202,000 | 198,000 | 202,000 | 13 | 673.33 |
| 2008-04-17 | 200,000 | 202,000 | 196,000 | 200,000 | 26 | 666.67 |
| 2008-04-16 | 202,000 | 202,000 | 199,000 | 200,000 | 11 | 666.67 |
| 2008-04-15 | 202,000 | 202,000 | 198,000 | 202,000 | 25 | 673.33 |
| 2008-04-14 | 199,000 | 201,000 | 197,000 | 201,000 | 27 | 670 |
| 2008-04-11 | 199,000 | 200,000 | 199,000 | 200,000 | 12 | 666.67 |
| 2008-04-10 | 200,000 | 200,000 | 198,000 | 198,000 | 14 | 660 |
| 2008-04-09 | 202,000 | 202,000 | 200,000 | 200,000 | 26 | 666.67 |
| 2008-04-08 | 202,000 | 202,000 | 200,000 | 200,000 | 16 | 666.67 |
| 2008-04-07 | 200,000 | 203,000 | 199,000 | 203,000 | 42 | 676.67 |
| 2008-04-04 | 195,000 | 200,000 | 195,000 | 199,000 | 61 | 663.33 |
| 2008-04-03 | 196,000 | 197,000 | 194,000 | 196,000 | 44 | 653.33 |
| 2008-04-02 | 197,000 | 199,000 | 193,000 | 193,000 | 63 | 643.33 |
| 2008-04-01 | 194,000 | 196,000 | 193,000 | 196,000 | 27 | 653.33 |
| 2008-03-31 | 196,000 | 196,000 | 192,000 | 195,000 | 18 | 650 |
| 2008-03-28 | 194,000 | 197,000 | 192,000 | 197,000 | 55 | 656.67 |
| 2008-03-27 | 196,000 | 199,000 | 196,000 | 197,000 | 34 | 656.67 |
| 2008-03-26 | 192,000 | 200,000 | 191,000 | 199,000 | 121 | 663.33 |
| 2008-03-25 | 213,000 | 215,000 | 212,000 | 215,000 | 120 | 716.67 |
| 2008-03-24 | 209,000 | 212,000 | 208,000 | 211,000 | 90 | 703.33 |
| 2008-03-21 | 200,000 | 205,000 | 198,000 | 205,000 | 92 | 683.33 |
| 2008-03-19 | 195,000 | 195,000 | 192,000 | 195,000 | 66 | 650 |
| 2008-03-18 | 195,000 | 195,000 | 188,000 | 191,000 | 101 | 636.67 |
| 2008-03-17 | 196,000 | 196,000 | 194,000 | 194,000 | 61 | 646.67 |
| 2008-03-14 | 199,000 | 200,000 | 197,000 | 197,000 | 133 | 656.67 |
| 2008-03-13 | 200,000 | 200,000 | 199,000 | 200,000 | 18 | 666.67 |
| 2008-03-12 | 200,000 | 203,000 | 199,000 | 200,000 | 76 | 666.67 |
| 2008-03-11 | 200,000 | 200,000 | 198,000 | 198,000 | 40 | 660 |
| 2008-03-10 | 202,000 | 204,000 | 199,000 | 200,000 | 55 | 666.67 |
| 2008-03-07 | 203,000 | 203,000 | 201,000 | 201,000 | 37 | 670 |
| 2008-03-06 | 204,000 | 205,000 | 203,000 | 203,000 | 38 | 676.67 |
| 2008-03-05 | 206,000 | 206,000 | 204,000 | 204,000 | 42 | 680 |
| 2008-03-04 | 207,000 | 207,000 | 206,000 | 206,000 | 33 | 686.67 |
| 2008-03-03 | 208,000 | 208,000 | 206,000 | 207,000 | 46 | 690 |
| 2008-02-29 | 209,000 | 209,000 | 208,000 | 208,000 | 39 | 693.33 |
| 2008-02-28 | 210,000 | 210,000 | 208,000 | 209,000 | 31 | 696.67 |
| 2008-02-27 | 210,000 | 210,000 | 208,000 | 209,000 | 47 | 696.67 |
| 2008-02-26 | 211,000 | 211,000 | 208,000 | 209,000 | 38 | 696.67 |
| 2008-02-25 | 208,000 | 210,000 | 208,000 | 210,000 | 46 | 700 |
| 2008-02-22 | 207,000 | 208,000 | 207,000 | 208,000 | 23 | 693.33 |
| 2008-02-21 | 206,000 | 208,000 | 206,000 | 207,000 | 30 | 690 |
| 2008-02-20 | 209,000 | 209,000 | 207,000 | 207,000 | 39 | 690 |
| 2008-02-19 | 210,000 | 210,000 | 207,000 | 208,000 | 49 | 693.33 |
| 2008-02-18 | 208,000 | 210,000 | 208,000 | 208,000 | 30 | 693.33 |
| 2008-02-15 | 212,000 | 212,000 | 208,000 | 209,000 | 37 | 696.67 |
| 2008-02-14 | 208,000 | 212,000 | 206,000 | 210,000 | 49 | 700 |
| 2008-02-13 | 208,000 | 209,000 | 205,000 | 205,000 | 32 | 683.33 |
| 2008-02-12 | 209,000 | 209,000 | 207,000 | 207,000 | 33 | 690 |
| 2008-02-08 | 209,000 | 210,000 | 208,000 | 209,000 | 40 | 696.67 |
| 2008-02-07 | 210,000 | 211,000 | 207,000 | 209,000 | 70 | 696.67 |
| 2008-02-06 | 220,000 | 220,000 | 207,000 | 210,000 | 102 | 700 |
| 2008-02-05 | 227,000 | 227,000 | 220,000 | 222,000 | 59 | 740 |
| 2008-02-04 | 237,000 | 237,000 | 227,000 | 227,000 | 42 | 756.67 |
| 2008-02-01 | 220,000 | 228,000 | 220,000 | 225,000 | 21 | 750 |
| 2008-01-31 | 218,000 | 219,000 | 216,000 | 219,000 | 22 | 730 |
| 2008-01-30 | 212,000 | 214,000 | 212,000 | 213,000 | 78 | 710 |
| 2008-01-29 | 213,000 | 213,000 | 211,000 | 211,000 | 51 | 703.33 |
| 2008-01-28 | 209,000 | 213,000 | 209,000 | 209,000 | 86 | 696.67 |
| 2008-01-25 | 208,000 | 212,000 | 204,000 | 208,000 | 203 | 693.33 |
| 2008-01-24 | 205,000 | 207,000 | 201,000 | 206,000 | 89 | 686.67 |
| 2008-01-23 | 217,000 | 219,000 | 186,000 | 204,000 | 253 | 680 |
| 2008-01-22 | 221,000 | 221,000 | 215,000 | 217,000 | 55 | 723.33 |
| 2008-01-21 | 223,000 | 227,000 | 221,000 | 223,000 | 57 | 743.33 |
| 2008-01-18 | 230,000 | 230,000 | 223,000 | 227,000 | 39 | 756.67 |
| 2008-01-17 | 221,000 | 230,000 | 217,000 | 230,000 | 52 | 766.67 |
| 2008-01-16 | 232,000 | 235,000 | 216,000 | 225,000 | 50 | 750 |
| 2008-01-15 | 247,000 | 247,000 | 240,000 | 240,000 | 59 | 800 |
| 2008-01-11 | 247,000 | 247,000 | 245,000 | 246,000 | 41 | 820 |
| 2008-01-10 | 252,000 | 252,000 | 246,000 | 246,000 | 21 | 820 |
| 2008-01-09 | 248,000 | 249,000 | 246,000 | 248,000 | 37 | 826.67 |
| 2008-01-08 | 248,000 | 250,000 | 247,000 | 248,000 | 30 | 826.67 |
| 2008-01-07 | 249,000 | 251,000 | 249,000 | 249,000 | 20 | 830 |
| 2008-01-04 | 250,000 | 252,000 | 248,000 | 248,000 | 41 | 826.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2013-09-26]1株→100株 [2003-09-25]1株→3株 [2003-03-26]1株→2株
