2760 東京エレクトロン デバイス(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 | 115,200 | 118,000 | 115,200 | 117,600 | 22 | 392 |
| 2008-12-29 | 115,900 | 116,800 | 115,000 | 116,800 | 19 | 389.33 |
| 2008-12-26 | 113,900 | 117,900 | 113,900 | 117,900 | 28 | 393 |
| 2008-12-25 | 122,200 | 122,200 | 114,100 | 115,900 | 152 | 386.33 |
| 2008-12-24 | 113,000 | 113,000 | 112,000 | 112,200 | 69 | 374 |
| 2008-12-22 | 115,000 | 115,000 | 113,000 | 113,000 | 93 | 376.67 |
| 2008-12-19 | 114,100 | 117,000 | 113,000 | 117,000 | 55 | 390 |
| 2008-12-18 | 114,500 | 116,000 | 114,100 | 114,600 | 30 | 382 |
| 2008-12-17 | 117,800 | 117,800 | 116,000 | 116,500 | 79 | 388.33 |
| 2008-12-16 | 118,500 | 118,500 | 117,500 | 118,100 | 13 | 393.67 |
| 2008-12-15 | 117,700 | 119,600 | 117,700 | 119,400 | 196 | 398 |
| 2008-12-12 | 120,000 | 120,000 | 117,000 | 119,700 | 43 | 399 |
| 2008-12-11 | 121,100 | 124,500 | 120,000 | 121,200 | 67 | 404 |
| 2008-12-10 | 121,000 | 122,000 | 120,500 | 122,000 | 59 | 406.67 |
| 2008-12-09 | 125,100 | 125,100 | 122,100 | 122,300 | 173 | 407.67 |
| 2008-12-08 | 120,700 | 121,100 | 119,700 | 121,100 | 30 | 403.67 |
| 2008-12-05 | 122,700 | 122,700 | 118,200 | 122,500 | 85 | 408.33 |
| 2008-12-04 | 120,200 | 124,000 | 119,000 | 124,000 | 136 | 413.33 |
| 2008-12-03 | 123,600 | 124,600 | 122,000 | 123,400 | 39 | 411.33 |
| 2008-12-02 | 125,700 | 125,700 | 124,000 | 124,900 | 41 | 416.33 |
| 2008-12-01 | 124,000 | 125,900 | 124,000 | 125,900 | 30 | 419.67 |
| 2008-11-28 | 124,500 | 126,000 | 123,600 | 126,000 | 31 | 420 |
| 2008-11-27 | 124,000 | 126,500 | 123,000 | 126,500 | 19 | 421.67 |
| 2008-11-26 | 124,700 | 125,200 | 123,000 | 124,800 | 13 | 416 |
| 2008-11-25 | 125,300 | 127,000 | 122,300 | 125,000 | 86 | 416.67 |
| 2008-11-21 | 122,000 | 123,400 | 120,000 | 121,300 | 260 | 404.33 |
| 2008-11-20 | 123,500 | 126,900 | 123,000 | 125,600 | 45 | 418.67 |
| 2008-11-19 | 125,000 | 127,500 | 123,000 | 127,500 | 76 | 425 |
| 2008-11-18 | 126,500 | 128,000 | 123,000 | 128,000 | 55 | 426.67 |
| 2008-11-17 | 129,600 | 129,600 | 124,000 | 128,600 | 31 | 428.67 |
| 2008-11-14 | 129,700 | 129,700 | 125,000 | 129,600 | 37 | 432 |
| 2008-11-13 | 125,000 | 129,700 | 123,000 | 129,700 | 71 | 432.33 |
| 2008-11-12 | 128,000 | 130,300 | 126,000 | 129,900 | 24 | 433 |
| 2008-11-11 | 129,000 | 130,000 | 125,600 | 130,000 | 13 | 433.33 |
| 2008-11-10 | 126,000 | 130,600 | 123,000 | 130,000 | 93 | 433.33 |
| 2008-11-07 | 124,100 | 129,000 | 121,000 | 128,000 | 34 | 426.67 |
| 2008-11-06 | 131,200 | 132,000 | 127,000 | 130,000 | 49 | 433.33 |
| 2008-11-05 | 132,500 | 137,000 | 132,000 | 137,000 | 78 | 456.67 |
| 2008-11-04 | 129,000 | 133,000 | 128,000 | 130,000 | 48 | 433.33 |
| 2008-10-31 | 122,000 | 130,000 | 120,200 | 130,000 | 43 | 433.33 |
| 2008-10-30 | 116,500 | 120,100 | 114,500 | 118,000 | 109 | 393.33 |
| 2008-10-29 | 118,300 | 118,300 | 112,000 | 113,800 | 35 | 379.33 |
| 2008-10-28 | 115,000 | 119,800 | 108,500 | 116,300 | 118 | 387.67 |
| 2008-10-27 | 120,200 | 123,000 | 120,000 | 120,100 | 36 | 400.33 |
| 2008-10-24 | 130,300 | 130,300 | 121,000 | 123,000 | 120 | 410 |
| 2008-10-23 | 127,600 | 129,900 | 123,000 | 129,900 | 59 | 433 |
| 2008-10-22 | 129,900 | 129,900 | 127,300 | 129,900 | 36 | 433 |
| 2008-10-21 | 129,900 | 130,400 | 129,000 | 129,800 | 58 | 432.67 |
| 2008-10-20 | 129,000 | 130,400 | 127,500 | 129,000 | 98 | 430 |
| 2008-10-17 | 128,000 | 132,500 | 126,000 | 129,500 | 211 | 431.67 |
| 2008-10-16 | 130,000 | 134,000 | 128,000 | 129,500 | 136 | 431.67 |
| 2008-10-15 | 136,000 | 136,000 | 130,000 | 136,000 | 125 | 453.33 |
| 2008-10-14 | 148,000 | 148,000 | 133,000 | 136,000 | 100 | 453.33 |
| 2008-10-10 | 125,000 | 139,000 | 120,200 | 133,000 | 357 | 443.33 |
| 2008-10-09 | 130,100 | 144,000 | 130,100 | 139,400 | 114 | 464.67 |
| 2008-10-08 | 138,000 | 147,000 | 138,000 | 140,100 | 217 | 467 |
| 2008-10-07 | 145,000 | 148,800 | 135,500 | 146,000 | 181 | 486.67 |
| 2008-10-06 | 151,300 | 151,300 | 143,000 | 150,000 | 355 | 500 |
| 2008-10-03 | 154,300 | 154,800 | 150,000 | 154,800 | 33 | 516 |
| 2008-10-02 | 158,800 | 159,000 | 156,000 | 156,000 | 60 | 520 |
| 2008-10-01 | 158,700 | 159,000 | 157,500 | 157,900 | 27 | 526.33 |
| 2008-09-30 | 164,000 | 164,000 | 158,000 | 158,100 | 63 | 527 |
| 2008-09-29 | 168,000 | 168,000 | 164,100 | 164,700 | 20 | 549 |
| 2008-09-26 | 169,900 | 169,900 | 165,000 | 168,000 | 13 | 560 |
| 2008-09-25 | 169,900 | 170,000 | 167,400 | 170,000 | 60 | 566.67 |
| 2008-09-24 | 170,900 | 170,900 | 170,000 | 170,500 | 23 | 568.33 |
| 2008-09-22 | 170,000 | 171,000 | 168,000 | 168,000 | 186 | 560 |
| 2008-09-19 | 169,400 | 170,100 | 169,400 | 170,000 | 137 | 566.67 |
| 2008-09-18 | 170,000 | 173,000 | 169,300 | 169,300 | 25 | 564.33 |
| 2008-09-17 | 169,000 | 175,000 | 169,000 | 174,000 | 129 | 580 |
| 2008-09-16 | 167,500 | 169,500 | 165,300 | 169,500 | 80 | 565 |
| 2008-09-12 | 172,800 | 173,000 | 171,000 | 171,100 | 44 | 570.33 |
| 2008-09-11 | 170,800 | 171,200 | 170,000 | 171,000 | 52 | 570 |
| 2008-09-10 | 168,000 | 169,000 | 166,500 | 168,400 | 17 | 561.33 |
| 2008-09-09 | 169,400 | 169,500 | 169,000 | 169,100 | 11 | 563.67 |
| 2008-09-08 | 166,100 | 169,100 | 166,000 | 169,000 | 24 | 563.33 |
| 2008-09-05 | 165,500 | 167,500 | 160,000 | 165,700 | 64 | 552.33 |
| 2008-09-04 | 169,000 | 169,000 | 166,500 | 166,500 | 41 | 555 |
| 2008-09-03 | 169,100 | 170,000 | 166,800 | 167,000 | 20 | 556.67 |
| 2008-09-02 | 171,000 | 171,000 | 167,600 | 169,000 | 45 | 563.33 |
| 2008-09-01 | 169,000 | 170,000 | 169,000 | 170,000 | 12 | 566.67 |
| 2008-08-29 | 169,900 | 171,000 | 169,700 | 171,000 | 30 | 570 |
| 2008-08-28 | 171,100 | 171,100 | 169,100 | 170,000 | 28 | 566.67 |
| 2008-08-27 | 169,100 | 171,500 | 169,100 | 170,000 | 44 | 566.67 |
| 2008-08-26 | 170,100 | 170,100 | 168,500 | 170,000 | 39 | 566.67 |
| 2008-08-25 | 172,500 | 172,500 | 170,000 | 170,100 | 54 | 567 |
| 2008-08-22 | 170,000 | 171,500 | 170,000 | 171,500 | 66 | 571.67 |
| 2008-08-21 | 171,600 | 171,600 | 170,200 | 170,800 | 7 | 569.33 |
| 2008-08-20 | 170,900 | 171,500 | 169,500 | 171,500 | 16 | 571.67 |
| 2008-08-19 | 170,000 | 171,000 | 170,000 | 170,900 | 204 | 569.67 |
| 2008-08-18 | 170,000 | 170,000 | 169,000 | 170,000 | 73 | 566.67 |
| 2008-08-15 | 169,600 | 170,000 | 166,100 | 170,000 | 93 | 566.67 |
| 2008-08-14 | 172,000 | 172,000 | 169,600 | 169,600 | 5 | 565.33 |
| 2008-08-13 | 170,800 | 172,000 | 169,500 | 170,900 | 58 | 569.67 |
| 2008-08-12 | 171,600 | 171,700 | 170,900 | 170,900 | 18 | 569.67 |
| 2008-08-11 | 174,500 | 174,500 | 171,000 | 171,000 | 63 | 570 |
| 2008-08-08 | 172,300 | 175,000 | 172,300 | 174,300 | 19 | 581 |
| 2008-08-07 | 174,500 | 174,500 | 171,700 | 174,500 | 18 | 581.67 |
| 2008-08-06 | 174,500 | 174,800 | 171,100 | 174,500 | 37 | 581.67 |
| 2008-08-05 | 171,000 | 175,000 | 171,000 | 175,000 | 43 | 583.33 |
| 2008-08-04 | 177,500 | 177,500 | 171,100 | 171,100 | 51 | 570.33 |
| 2008-08-01 | 175,100 | 176,200 | 173,000 | 175,000 | 42 | 583.33 |
| 2008-07-31 | 175,900 | 178,400 | 175,000 | 175,000 | 71 | 583.33 |
| 2008-07-30 | 175,300 | 177,600 | 175,000 | 177,400 | 65 | 591.33 |
| 2008-07-29 | 176,000 | 176,500 | 173,200 | 175,000 | 149 | 583.33 |
| 2008-07-28 | 178,200 | 179,900 | 178,100 | 178,100 | 21 | 593.67 |
| 2008-07-25 | 180,100 | 180,300 | 179,000 | 179,300 | 45 | 597.67 |
| 2008-07-24 | 179,400 | 181,000 | 178,900 | 180,500 | 61 | 601.67 |
| 2008-07-23 | 178,600 | 180,000 | 178,600 | 179,200 | 10 | 597.33 |
| 2008-07-22 | 178,200 | 180,000 | 178,200 | 178,500 | 15 | 595 |
| 2008-07-18 | 178,000 | 180,000 | 178,000 | 179,000 | 54 | 596.67 |
| 2008-07-17 | 180,000 | 181,000 | 179,000 | 179,000 | 24 | 596.67 |
| 2008-07-16 | 179,000 | 181,000 | 178,000 | 178,000 | 42 | 593.33 |
| 2008-07-15 | 181,000 | 181,000 | 178,000 | 180,000 | 47 | 600 |
| 2008-07-14 | 178,000 | 182,000 | 178,000 | 180,000 | 75 | 600 |
| 2008-07-11 | 180,000 | 180,000 | 179,000 | 179,000 | 7 | 596.67 |
| 2008-07-10 | 179,000 | 180,000 | 178,000 | 180,000 | 36 | 600 |
| 2008-07-09 | 180,000 | 181,000 | 180,000 | 180,000 | 66 | 600 |
| 2008-07-08 | 180,000 | 181,000 | 179,000 | 179,000 | 38 | 596.67 |
| 2008-07-07 | 180,000 | 181,000 | 180,000 | 181,000 | 13 | 603.33 |
| 2008-07-04 | 179,000 | 181,000 | 179,000 | 180,000 | 64 | 600 |
| 2008-07-03 | 178,000 | 181,000 | 177,000 | 181,000 | 66 | 603.33 |
| 2008-07-02 | 182,000 | 182,000 | 179,000 | 181,000 | 58 | 603.33 |
| 2008-07-01 | 180,000 | 182,000 | 180,000 | 182,000 | 15 | 606.67 |
| 2008-06-30 | 182,000 | 182,000 | 180,000 | 180,000 | 20 | 600 |
| 2008-06-27 | 181,000 | 182,000 | 180,000 | 182,000 | 38 | 606.67 |
| 2008-06-26 | 184,000 | 184,000 | 182,000 | 182,000 | 21 | 606.67 |
| 2008-06-25 | 185,000 | 185,000 | 183,000 | 184,000 | 139 | 613.33 |
| 2008-06-24 | 182,000 | 184,000 | 181,000 | 182,000 | 69 | 606.67 |
| 2008-06-23 | 181,000 | 182,000 | 179,000 | 181,000 | 58 | 603.33 |
| 2008-06-20 | 181,000 | 182,000 | 180,000 | 182,000 | 58 | 606.67 |
| 2008-06-19 | 181,000 | 182,000 | 181,000 | 181,000 | 60 | 603.33 |
| 2008-06-18 | 183,000 | 184,000 | 181,000 | 182,000 | 31 | 606.67 |
| 2008-06-17 | 182,000 | 184,000 | 182,000 | 182,000 | 22 | 606.67 |
| 2008-06-16 | 183,000 | 184,000 | 182,000 | 182,000 | 35 | 606.67 |
| 2008-06-13 | 184,000 | 184,000 | 182,000 | 183,000 | 48 | 610 |
| 2008-06-12 | 183,000 | 184,000 | 182,000 | 184,000 | 32 | 613.33 |
| 2008-06-11 | 185,000 | 185,000 | 182,000 | 182,000 | 32 | 606.67 |
| 2008-06-10 | 189,000 | 189,000 | 182,000 | 186,000 | 177 | 620 |
| 2008-06-09 | 180,000 | 183,000 | 179,000 | 183,000 | 163 | 610 |
| 2008-06-06 | 183,000 | 184,000 | 181,000 | 181,000 | 38 | 603.33 |
| 2008-06-05 | 183,000 | 184,000 | 182,000 | 182,000 | 60 | 606.67 |
| 2008-06-04 | 181,000 | 183,000 | 181,000 | 183,000 | 70 | 610 |
| 2008-06-03 | 181,000 | 181,000 | 181,000 | 181,000 | 20 | 603.33 |
| 2008-06-02 | 183,000 | 184,000 | 182,000 | 182,000 | 40 | 606.67 |
| 2008-05-30 | 181,000 | 182,000 | 180,000 | 181,000 | 50 | 603.33 |
| 2008-05-29 | 180,000 | 183,000 | 180,000 | 181,000 | 25 | 603.33 |
| 2008-05-28 | 180,000 | 183,000 | 180,000 | 182,000 | 590 | 606.67 |
| 2008-05-27 | 181,000 | 182,000 | 179,000 | 181,000 | 125 | 603.33 |
| 2008-05-26 | 182,000 | 182,000 | 180,000 | 182,000 | 24 | 606.67 |
| 2008-05-23 | 183,000 | 183,000 | 181,000 | 181,000 | 72 | 603.33 |
| 2008-05-22 | 179,000 | 182,000 | 178,000 | 182,000 | 227 | 606.67 |
| 2008-05-21 | 181,000 | 181,000 | 179,000 | 180,000 | 278 | 600 |
| 2008-05-20 | 182,000 | 183,000 | 180,000 | 181,000 | 318 | 603.33 |
| 2008-05-19 | 180,000 | 182,000 | 179,000 | 180,000 | 175 | 600 |
| 2008-05-16 | 182,000 | 182,000 | 179,000 | 180,000 | 99 | 600 |
| 2008-05-15 | 181,000 | 182,000 | 181,000 | 181,000 | 41 | 603.33 |
| 2008-05-14 | 181,000 | 181,000 | 179,000 | 180,000 | 77 | 600 |
| 2008-05-13 | 182,000 | 182,000 | 180,000 | 181,000 | 133 | 603.33 |
| 2008-05-12 | 184,000 | 184,000 | 180,000 | 183,000 | 41 | 610 |
| 2008-05-09 | 183,000 | 184,000 | 182,000 | 184,000 | 93 | 613.33 |
| 2008-05-08 | 179,000 | 181,000 | 179,000 | 180,000 | 132 | 600 |
| 2008-05-07 | 178,000 | 180,000 | 178,000 | 179,000 | 124 | 596.67 |
| 2008-05-02 | 178,000 | 178,000 | 177,000 | 177,000 | 63 | 590 |
| 2008-05-01 | 176,000 | 176,000 | 176,000 | 176,000 | 36 | 586.67 |
| 2008-04-30 | 177,000 | 179,000 | 174,000 | 174,000 | 107 | 580 |
| 2008-04-28 | 180,000 | 180,000 | 178,000 | 179,000 | 41 | 596.67 |
| 2008-04-25 | 181,000 | 181,000 | 178,000 | 178,000 | 102 | 593.33 |
| 2008-04-24 | 178,000 | 181,000 | 178,000 | 180,000 | 48 | 600 |
| 2008-04-23 | 176,000 | 180,000 | 176,000 | 179,000 | 86 | 596.67 |
| 2008-04-22 | 177,000 | 177,000 | 176,000 | 176,000 | 39 | 586.67 |
| 2008-04-21 | 178,000 | 180,000 | 177,000 | 177,000 | 36 | 590 |
| 2008-04-18 | 174,000 | 178,000 | 174,000 | 177,000 | 79 | 590 |
| 2008-04-17 | 175,000 | 176,000 | 174,000 | 175,000 | 41 | 583.33 |
| 2008-04-16 | 174,000 | 175,000 | 173,000 | 174,000 | 33 | 580 |
| 2008-04-15 | 172,000 | 174,000 | 172,000 | 173,000 | 69 | 576.67 |
| 2008-04-14 | 172,000 | 174,000 | 172,000 | 173,000 | 58 | 576.67 |
| 2008-04-11 | 173,000 | 174,000 | 172,000 | 172,000 | 38 | 573.33 |
| 2008-04-10 | 172,000 | 174,000 | 172,000 | 173,000 | 38 | 576.67 |
| 2008-04-09 | 174,000 | 175,000 | 172,000 | 173,000 | 51 | 576.67 |
| 2008-04-08 | 175,000 | 176,000 | 175,000 | 176,000 | 27 | 586.67 |
| 2008-04-07 | 175,000 | 176,000 | 173,000 | 175,000 | 105 | 583.33 |
| 2008-04-04 | 176,000 | 176,000 | 175,000 | 175,000 | 25 | 583.33 |
| 2008-04-03 | 175,000 | 176,000 | 175,000 | 176,000 | 19 | 586.67 |
| 2008-04-02 | 175,000 | 177,000 | 174,000 | 177,000 | 45 | 590 |
| 2008-04-01 | 175,000 | 176,000 | 171,000 | 172,000 | 98 | 573.33 |
| 2008-03-31 | 177,000 | 177,000 | 175,000 | 176,000 | 27 | 586.67 |
| 2008-03-28 | 177,000 | 177,000 | 175,000 | 175,000 | 45 | 583.33 |
| 2008-03-27 | 176,000 | 177,000 | 174,000 | 177,000 | 34 | 590 |
| 2008-03-26 | 174,000 | 177,000 | 174,000 | 177,000 | 47 | 590 |
| 2008-03-25 | 180,000 | 181,000 | 177,000 | 178,000 | 181 | 593.33 |
| 2008-03-24 | 175,000 | 179,000 | 175,000 | 177,000 | 115 | 590 |
| 2008-03-21 | 176,000 | 176,000 | 173,000 | 174,000 | 91 | 580 |
| 2008-03-19 | 174,000 | 176,000 | 171,000 | 171,000 | 119 | 570 |
| 2008-03-18 | 170,000 | 172,000 | 169,000 | 171,000 | 46 | 570 |
| 2008-03-17 | 169,000 | 170,000 | 167,000 | 170,000 | 49 | 566.67 |
| 2008-03-14 | 172,000 | 173,000 | 171,000 | 171,000 | 51 | 570 |
| 2008-03-13 | 172,000 | 174,000 | 170,000 | 174,000 | 63 | 580 |
| 2008-03-12 | 179,000 | 179,000 | 174,000 | 174,000 | 70 | 580 |
| 2008-03-11 | 173,000 | 175,000 | 168,000 | 170,000 | 197 | 566.67 |
| 2008-03-10 | 175,000 | 177,000 | 174,000 | 174,000 | 57 | 580 |
| 2008-03-07 | 178,000 | 178,000 | 176,000 | 178,000 | 87 | 593.33 |
| 2008-03-06 | 180,000 | 180,000 | 178,000 | 179,000 | 89 | 596.67 |
| 2008-03-05 | 179,000 | 181,000 | 178,000 | 181,000 | 46 | 603.33 |
| 2008-03-04 | 179,000 | 180,000 | 178,000 | 180,000 | 61 | 600 |
| 2008-03-03 | 181,000 | 181,000 | 178,000 | 179,000 | 44 | 596.67 |
| 2008-02-29 | 182,000 | 183,000 | 182,000 | 183,000 | 39 | 610 |
| 2008-02-28 | 183,000 | 183,000 | 182,000 | 183,000 | 40 | 610 |
| 2008-02-27 | 182,000 | 184,000 | 181,000 | 184,000 | 52 | 613.33 |
| 2008-02-26 | 182,000 | 183,000 | 181,000 | 182,000 | 15 | 606.67 |
| 2008-02-25 | 182,000 | 182,000 | 178,000 | 181,000 | 86 | 603.33 |
| 2008-02-22 | 181,000 | 182,000 | 179,000 | 182,000 | 62 | 606.67 |
| 2008-02-21 | 179,000 | 181,000 | 178,000 | 180,000 | 34 | 600 |
| 2008-02-20 | 183,000 | 183,000 | 179,000 | 179,000 | 79 | 596.67 |
| 2008-02-19 | 180,000 | 182,000 | 179,000 | 181,000 | 42 | 603.33 |
| 2008-02-18 | 180,000 | 180,000 | 176,000 | 179,000 | 75 | 596.67 |
| 2008-02-15 | 175,000 | 179,000 | 173,000 | 179,000 | 68 | 596.67 |
| 2008-02-14 | 176,000 | 177,000 | 175,000 | 177,000 | 31 | 590 |
| 2008-02-13 | 174,000 | 176,000 | 173,000 | 174,000 | 30 | 580 |
| 2008-02-12 | 172,000 | 174,000 | 172,000 | 173,000 | 29 | 576.67 |
| 2008-02-08 | 172,000 | 174,000 | 172,000 | 173,000 | 46 | 576.67 |
| 2008-02-07 | 174,000 | 174,000 | 172,000 | 172,000 | 50 | 573.33 |
| 2008-02-06 | 175,000 | 175,000 | 173,000 | 174,000 | 81 | 580 |
| 2008-02-05 | 178,000 | 178,000 | 176,000 | 177,000 | 93 | 590 |
| 2008-02-04 | 176,000 | 178,000 | 174,000 | 178,000 | 109 | 593.33 |
| 2008-02-01 | 172,000 | 174,000 | 170,000 | 173,000 | 222 | 576.67 |
| 2008-01-31 | 169,000 | 174,000 | 169,000 | 171,000 | 210 | 570 |
| 2008-01-30 | 175,000 | 175,000 | 171,000 | 171,000 | 42 | 570 |
| 2008-01-29 | 173,000 | 175,000 | 172,000 | 175,000 | 37 | 583.33 |
| 2008-01-28 | 175,000 | 175,000 | 171,000 | 171,000 | 41 | 570 |
| 2008-01-25 | 174,000 | 175,000 | 173,000 | 173,000 | 118 | 576.67 |
| 2008-01-24 | 170,000 | 173,000 | 169,000 | 173,000 | 82 | 576.67 |
| 2008-01-23 | 170,000 | 172,000 | 167,000 | 168,000 | 143 | 560 |
| 2008-01-22 | 171,000 | 171,000 | 167,000 | 170,000 | 162 | 566.67 |
| 2008-01-21 | 173,000 | 175,000 | 172,000 | 175,000 | 71 | 583.33 |
| 2008-01-18 | 171,000 | 179,000 | 171,000 | 179,000 | 79 | 596.67 |
| 2008-01-17 | 171,000 | 177,000 | 171,000 | 177,000 | 109 | 590 |
| 2008-01-16 | 175,000 | 176,000 | 171,000 | 172,000 | 151 | 573.33 |
| 2008-01-15 | 186,000 | 186,000 | 179,000 | 179,000 | 165 | 596.67 |
| 2008-01-11 | 188,000 | 188,000 | 185,000 | 185,000 | 36 | 616.67 |
| 2008-01-10 | 187,000 | 189,000 | 187,000 | 187,000 | 68 | 623.33 |
| 2008-01-09 | 183,000 | 186,000 | 183,000 | 186,000 | 45 | 620 |
| 2008-01-08 | 188,000 | 188,000 | 182,000 | 185,000 | 230 | 616.67 |
| 2008-01-07 | 188,000 | 189,000 | 187,000 | 187,000 | 46 | 623.33 |
| 2008-01-04 | 188,000 | 191,000 | 187,000 | 189,000 | 64 | 630 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-09-25]1株→2株
