2762 (株)SANKO MARKETING FOODS 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 | 60,300 | 60,800 | 60,100 | 60,400 | 47 | 604 |
| 2008-12-29 | 60,000 | 60,800 | 60,000 | 60,100 | 59 | 601 |
| 2008-12-26 | 60,000 | 60,100 | 59,600 | 60,100 | 47 | 601 |
| 2008-12-25 | 59,700 | 59,900 | 59,000 | 59,800 | 199 | 598 |
| 2008-12-24 | 63,200 | 63,900 | 62,000 | 63,500 | 424 | 635 |
| 2008-12-22 | 63,000 | 63,700 | 62,900 | 63,600 | 368 | 636 |
| 2008-12-19 | 63,600 | 63,800 | 62,900 | 63,400 | 158 | 634 |
| 2008-12-18 | 64,700 | 64,700 | 63,000 | 63,900 | 108 | 639 |
| 2008-12-17 | 64,700 | 64,900 | 64,200 | 64,700 | 282 | 647 |
| 2008-12-16 | 64,300 | 64,800 | 64,000 | 64,700 | 319 | 647 |
| 2008-12-15 | 64,400 | 64,800 | 63,900 | 64,700 | 160 | 647 |
| 2008-12-12 | 64,300 | 64,900 | 64,300 | 64,400 | 162 | 644 |
| 2008-12-11 | 64,900 | 64,900 | 64,100 | 64,800 | 57 | 648 |
| 2008-12-10 | 65,000 | 65,000 | 64,100 | 64,100 | 82 | 641 |
| 2008-12-09 | 65,000 | 65,100 | 64,600 | 65,000 | 154 | 650 |
| 2008-12-08 | 64,200 | 64,800 | 64,200 | 64,800 | 121 | 648 |
| 2008-12-05 | 64,000 | 64,900 | 64,000 | 64,400 | 86 | 644 |
| 2008-12-04 | 63,500 | 64,500 | 62,300 | 64,500 | 159 | 645 |
| 2008-12-03 | 62,300 | 63,500 | 61,500 | 63,500 | 233 | 635 |
| 2008-12-02 | 61,500 | 62,800 | 61,000 | 62,600 | 123 | 626 |
| 2008-12-01 | 62,500 | 63,000 | 61,300 | 62,500 | 208 | 625 |
| 2008-11-28 | 62,500 | 63,000 | 61,000 | 62,500 | 117 | 625 |
| 2008-11-27 | 62,300 | 62,900 | 62,300 | 62,400 | 49 | 624 |
| 2008-11-26 | 61,900 | 62,300 | 61,800 | 62,100 | 31 | 621 |
| 2008-11-25 | 61,900 | 62,800 | 61,500 | 62,200 | 151 | 622 |
| 2008-11-21 | 61,100 | 62,500 | 60,000 | 60,900 | 163 | 609 |
| 2008-11-20 | 60,800 | 62,500 | 60,100 | 62,500 | 90 | 625 |
| 2008-11-19 | 62,600 | 63,000 | 61,200 | 61,300 | 77 | 613 |
| 2008-11-18 | 61,300 | 62,600 | 60,700 | 62,600 | 64 | 626 |
| 2008-11-17 | 61,300 | 62,500 | 60,700 | 61,100 | 92 | 611 |
| 2008-11-14 | 61,500 | 61,600 | 59,800 | 61,400 | 134 | 614 |
| 2008-11-13 | 59,800 | 60,000 | 59,200 | 59,800 | 74 | 598 |
| 2008-11-12 | 60,000 | 60,600 | 59,000 | 60,600 | 100 | 606 |
| 2008-11-11 | 59,900 | 60,300 | 59,100 | 60,300 | 81 | 603 |
| 2008-11-10 | 56,500 | 60,800 | 56,500 | 60,000 | 259 | 600 |
| 2008-11-07 | 55,500 | 56,800 | 54,100 | 55,800 | 140 | 558 |
| 2008-11-06 | 55,900 | 55,900 | 54,200 | 55,100 | 126 | 551 |
| 2008-11-05 | 54,800 | 56,400 | 54,800 | 56,000 | 151 | 560 |
| 2008-11-04 | 53,200 | 54,800 | 53,200 | 53,900 | 148 | 539 |
| 2008-10-31 | 54,100 | 54,700 | 53,200 | 53,300 | 160 | 533 |
| 2008-10-30 | 52,900 | 54,300 | 52,000 | 52,700 | 167 | 527 |
| 2008-10-29 | 52,000 | 52,900 | 50,500 | 51,500 | 107 | 515 |
| 2008-10-28 | 49,850 | 49,950 | 49,000 | 49,950 | 175 | 499.50 |
| 2008-10-27 | 51,400 | 51,500 | 49,400 | 49,800 | 427 | 498 |
| 2008-10-24 | 54,800 | 55,000 | 53,600 | 54,400 | 69 | 544 |
| 2008-10-23 | 55,000 | 55,000 | 53,600 | 54,300 | 100 | 543 |
| 2008-10-22 | 57,500 | 57,500 | 55,900 | 55,900 | 120 | 559 |
| 2008-10-21 | 57,100 | 58,000 | 57,000 | 57,500 | 97 | 575 |
| 2008-10-20 | 55,000 | 57,300 | 54,000 | 57,000 | 73 | 570 |
| 2008-10-17 | 52,200 | 54,000 | 52,200 | 53,800 | 92 | 538 |
| 2008-10-16 | 51,100 | 52,500 | 50,400 | 52,500 | 147 | 525 |
| 2008-10-15 | 53,900 | 54,000 | 53,000 | 53,600 | 129 | 536 |
| 2008-10-14 | 52,900 | 52,900 | 52,900 | 52,900 | 98 | 529 |
| 2008-10-10 | 49,500 | 49,500 | 47,000 | 48,900 | 211 | 489 |
| 2008-10-09 | 48,600 | 51,500 | 48,000 | 50,900 | 150 | 509 |
| 2008-10-08 | 51,500 | 52,500 | 49,500 | 49,800 | 221 | 498 |
| 2008-10-07 | 51,800 | 54,000 | 51,500 | 53,500 | 210 | 535 |
| 2008-10-06 | 59,700 | 59,700 | 56,100 | 56,300 | 195 | 563 |
| 2008-10-03 | 59,900 | 60,400 | 59,600 | 60,300 | 124 | 603 |
| 2008-10-02 | 60,600 | 61,000 | 60,000 | 60,300 | 150 | 603 |
| 2008-10-01 | 60,900 | 61,100 | 60,300 | 60,300 | 44 | 603 |
| 2008-09-30 | 60,100 | 61,500 | 59,700 | 59,900 | 175 | 599 |
| 2008-09-29 | 61,500 | 61,900 | 60,600 | 61,600 | 44 | 616 |
| 2008-09-26 | 61,000 | 61,000 | 59,800 | 60,000 | 63 | 600 |
| 2008-09-25 | 59,900 | 60,800 | 59,300 | 60,800 | 54 | 608 |
| 2008-09-24 | 59,300 | 59,800 | 59,000 | 59,800 | 55 | 598 |
| 2008-09-22 | 59,300 | 59,300 | 58,800 | 58,800 | 124 | 588 |
| 2008-09-19 | 57,900 | 58,500 | 57,900 | 58,500 | 108 | 585 |
| 2008-09-18 | 58,900 | 59,500 | 58,600 | 58,900 | 59 | 589 |
| 2008-09-17 | 59,600 | 60,000 | 59,500 | 59,600 | 58 | 596 |
| 2008-09-16 | 57,000 | 62,900 | 54,900 | 60,000 | 440 | 600 |
| 2008-09-12 | 59,400 | 60,200 | 59,400 | 59,500 | 66 | 595 |
| 2008-09-11 | 59,900 | 60,000 | 59,500 | 59,500 | 45 | 595 |
| 2008-09-10 | 59,400 | 60,000 | 59,100 | 59,400 | 47 | 594 |
| 2008-09-09 | 60,500 | 60,500 | 59,500 | 59,500 | 79 | 595 |
| 2008-09-08 | 58,200 | 61,000 | 58,200 | 61,000 | 59 | 610 |
| 2008-09-05 | 59,000 | 59,900 | 57,500 | 58,800 | 149 | 588 |
| 2008-09-04 | 60,500 | 60,500 | 59,600 | 59,900 | 114 | 599 |
| 2008-09-03 | 61,200 | 61,500 | 60,800 | 60,900 | 57 | 609 |
| 2008-09-02 | 62,500 | 62,500 | 61,000 | 61,700 | 39 | 617 |
| 2008-09-01 | 61,700 | 62,000 | 61,100 | 62,000 | 83 | 620 |
| 2008-08-29 | 61,800 | 62,200 | 61,700 | 62,200 | 58 | 622 |
| 2008-08-28 | 61,900 | 62,300 | 61,800 | 61,800 | 35 | 618 |
| 2008-08-27 | 61,700 | 62,000 | 61,600 | 62,000 | 83 | 620 |
| 2008-08-26 | 63,500 | 63,500 | 62,600 | 62,700 | 28 | 627 |
| 2008-08-25 | 64,300 | 64,300 | 63,200 | 63,300 | 50 | 633 |
| 2008-08-22 | 64,600 | 64,600 | 61,500 | 63,400 | 97 | 634 |
| 2008-08-21 | 63,500 | 64,300 | 63,500 | 64,300 | 29 | 643 |
| 2008-08-20 | 63,300 | 63,300 | 62,400 | 63,300 | 26 | 633 |
| 2008-08-19 | 63,000 | 63,600 | 63,000 | 63,100 | 49 | 631 |
| 2008-08-18 | 62,500 | 63,500 | 62,200 | 63,000 | 34 | 630 |
| 2008-08-15 | 61,000 | 63,500 | 61,000 | 62,500 | 95 | 625 |
| 2008-08-14 | 61,800 | 61,900 | 60,600 | 61,000 | 60 | 610 |
| 2008-08-13 | 63,500 | 64,500 | 61,800 | 62,500 | 48 | 625 |
| 2008-08-12 | 61,400 | 64,600 | 61,400 | 63,500 | 116 | 635 |
| 2008-08-11 | 63,700 | 64,600 | 60,200 | 60,200 | 125 | 602 |
| 2008-08-08 | 64,500 | 64,600 | 64,000 | 64,100 | 73 | 641 |
| 2008-08-07 | 65,900 | 65,900 | 65,000 | 65,000 | 62 | 650 |
| 2008-08-06 | 65,400 | 65,900 | 64,700 | 65,400 | 89 | 654 |
| 2008-08-05 | 66,000 | 66,000 | 65,600 | 65,600 | 42 | 656 |
| 2008-08-04 | 66,900 | 67,100 | 66,400 | 66,400 | 56 | 664 |
| 2008-08-01 | 67,800 | 67,900 | 67,100 | 67,200 | 25 | 672 |
| 2008-07-31 | 68,000 | 68,300 | 67,300 | 68,000 | 62 | 680 |
| 2008-07-30 | 67,100 | 68,000 | 67,000 | 67,400 | 260 | 674 |
| 2008-07-29 | 68,000 | 68,300 | 67,500 | 67,600 | 18 | 676 |
| 2008-07-28 | 68,600 | 68,800 | 68,000 | 68,000 | 86 | 680 |
| 2008-07-25 | 69,000 | 69,000 | 68,000 | 68,700 | 58 | 687 |
| 2008-07-24 | 68,600 | 69,500 | 68,600 | 69,200 | 82 | 692 |
| 2008-07-23 | 67,600 | 68,800 | 67,600 | 68,500 | 58 | 685 |
| 2008-07-22 | 66,800 | 68,000 | 66,200 | 67,900 | 49 | 679 |
| 2008-07-18 | 68,000 | 68,000 | 66,600 | 66,600 | 80 | 666 |
| 2008-07-17 | 68,200 | 69,000 | 67,200 | 67,200 | 83 | 672 |
| 2008-07-16 | 69,000 | 69,000 | 67,000 | 67,000 | 111 | 670 |
| 2008-07-15 | 72,500 | 72,500 | 69,200 | 70,000 | 96 | 700 |
| 2008-07-14 | 73,000 | 73,000 | 72,300 | 72,500 | 54 | 725 |
| 2008-07-11 | 73,500 | 73,600 | 72,600 | 72,600 | 37 | 726 |
| 2008-07-10 | 74,000 | 74,600 | 73,300 | 74,000 | 98 | 740 |
| 2008-07-09 | 73,000 | 74,500 | 72,500 | 73,100 | 167 | 731 |
| 2008-07-08 | 73,800 | 73,900 | 72,600 | 73,000 | 92 | 730 |
| 2008-07-07 | 73,600 | 74,900 | 73,000 | 73,000 | 101 | 730 |
| 2008-07-04 | 71,700 | 73,600 | 71,500 | 73,600 | 103 | 736 |
| 2008-07-03 | 69,700 | 71,300 | 69,700 | 71,000 | 97 | 710 |
| 2008-07-02 | 69,100 | 71,000 | 69,100 | 69,100 | 87 | 691 |
| 2008-07-01 | 68,000 | 69,300 | 67,700 | 68,500 | 95 | 685 |
| 2008-06-30 | 71,500 | 71,500 | 66,500 | 67,600 | 256 | 676 |
| 2008-06-27 | 71,000 | 72,900 | 70,400 | 71,000 | 255 | 710 |
| 2008-06-26 | 80,000 | 80,000 | 74,000 | 76,000 | 215 | 760 |
| 2008-06-25 | 79,500 | 80,600 | 79,100 | 80,500 | 455 | 805 |
| 2008-06-24 | 84,100 | 84,200 | 83,400 | 83,800 | 474 | 838 |
| 2008-06-23 | 84,700 | 85,000 | 83,900 | 84,300 | 319 | 843 |
| 2008-06-20 | 85,300 | 86,000 | 85,000 | 85,100 | 238 | 851 |
| 2008-06-19 | 85,500 | 86,400 | 85,400 | 86,000 | 331 | 860 |
| 2008-06-18 | 86,000 | 86,800 | 85,100 | 85,500 | 256 | 855 |
| 2008-06-17 | 81,400 | 84,800 | 81,400 | 84,800 | 207 | 848 |
| 2008-06-16 | 80,400 | 81,800 | 80,000 | 81,500 | 230 | 815 |
| 2008-06-13 | 84,000 | 84,000 | 79,200 | 79,400 | 416 | 794 |
| 2008-06-12 | 84,600 | 85,000 | 83,000 | 83,200 | 346 | 832 |
| 2008-06-11 | 85,700 | 86,300 | 85,700 | 86,000 | 293 | 860 |
| 2008-06-10 | 86,900 | 87,200 | 85,800 | 86,700 | 393 | 867 |
| 2008-06-09 | 84,600 | 86,700 | 84,300 | 86,700 | 339 | 867 |
| 2008-06-06 | 85,300 | 87,000 | 85,200 | 86,600 | 236 | 866 |
| 2008-06-05 | 88,000 | 88,000 | 83,600 | 86,200 | 542 | 862 |
| 2008-06-04 | 88,700 | 90,100 | 84,000 | 88,000 | 826 | 880 |
| 2008-06-03 | 92,400 | 92,600 | 89,500 | 90,700 | 640 | 907 |
| 2008-06-02 | 90,000 | 94,500 | 88,700 | 94,400 | 1,271 | 944 |
| 2008-05-30 | 85,000 | 88,800 | 84,500 | 87,900 | 678 | 879 |
| 2008-05-29 | 82,100 | 84,400 | 82,100 | 84,200 | 411 | 842 |
| 2008-05-28 | 79,200 | 82,000 | 79,200 | 81,200 | 447 | 812 |
| 2008-05-27 | 78,000 | 79,100 | 77,500 | 79,100 | 229 | 791 |
| 2008-05-26 | 76,900 | 78,000 | 76,400 | 78,000 | 366 | 780 |
| 2008-05-23 | 76,000 | 76,500 | 75,300 | 76,400 | 152 | 764 |
| 2008-05-22 | 75,500 | 76,200 | 73,500 | 76,200 | 210 | 762 |
| 2008-05-21 | 76,000 | 76,000 | 75,200 | 75,900 | 87 | 759 |
| 2008-05-20 | 75,100 | 76,000 | 74,800 | 76,000 | 180 | 760 |
| 2008-05-19 | 74,000 | 75,300 | 73,800 | 75,200 | 153 | 752 |
| 2008-05-16 | 72,800 | 73,600 | 72,200 | 73,300 | 166 | 733 |
| 2008-05-15 | 71,400 | 72,500 | 71,400 | 71,900 | 263 | 719 |
| 2008-05-14 | 71,500 | 72,200 | 71,500 | 71,500 | 125 | 715 |
| 2008-05-13 | 71,900 | 71,900 | 71,400 | 71,800 | 76 | 718 |
| 2008-05-12 | 71,600 | 71,700 | 71,100 | 71,400 | 148 | 714 |
| 2008-05-09 | 72,600 | 73,500 | 72,000 | 72,000 | 138 | 720 |
| 2008-05-08 | 72,100 | 72,500 | 71,200 | 71,900 | 266 | 719 |
| 2008-05-07 | 71,300 | 72,700 | 71,200 | 72,600 | 257 | 726 |
| 2008-05-02 | 69,000 | 70,500 | 68,200 | 70,300 | 251 | 703 |
| 2008-05-01 | 69,000 | 69,000 | 68,000 | 69,000 | 97 | 690 |
| 2008-04-30 | 67,500 | 68,700 | 67,000 | 68,600 | 187 | 686 |
| 2008-04-28 | 68,500 | 68,900 | 67,600 | 67,600 | 238 | 676 |
| 2008-04-25 | 67,000 | 68,000 | 65,800 | 67,500 | 351 | 675 |
| 2008-04-24 | 64,500 | 67,300 | 64,300 | 66,100 | 206 | 661 |
| 2008-04-23 | 64,800 | 65,000 | 63,600 | 64,900 | 146 | 649 |
| 2008-04-22 | 63,500 | 65,000 | 62,900 | 65,000 | 215 | 650 |
| 2008-04-21 | 62,400 | 63,200 | 62,400 | 63,000 | 92 | 630 |
| 2008-04-18 | 62,400 | 62,400 | 61,300 | 62,000 | 68 | 620 |
| 2008-04-17 | 62,100 | 62,900 | 62,000 | 62,400 | 86 | 624 |
| 2008-04-16 | 60,900 | 61,900 | 60,900 | 61,900 | 79 | 619 |
| 2008-04-15 | 60,200 | 60,500 | 60,000 | 60,500 | 99 | 605 |
| 2008-04-14 | 60,000 | 60,200 | 59,900 | 60,100 | 59 | 601 |
| 2008-04-11 | 59,500 | 60,300 | 59,500 | 60,100 | 66 | 601 |
| 2008-04-10 | 60,600 | 60,600 | 59,500 | 59,500 | 88 | 595 |
| 2008-04-09 | 62,700 | 62,800 | 61,100 | 61,100 | 94 | 611 |
| 2008-04-08 | 62,900 | 63,000 | 62,500 | 63,000 | 78 | 630 |
| 2008-04-07 | 62,800 | 63,000 | 62,500 | 63,000 | 72 | 630 |
| 2008-04-04 | 62,400 | 62,500 | 62,200 | 62,500 | 137 | 625 |
| 2008-04-03 | 62,800 | 62,800 | 62,000 | 62,000 | 57 | 620 |
| 2008-04-02 | 63,300 | 63,300 | 62,000 | 62,800 | 142 | 628 |
| 2008-04-01 | 61,900 | 62,800 | 61,100 | 62,800 | 113 | 628 |
| 2008-03-31 | 61,100 | 62,800 | 61,100 | 62,000 | 157 | 620 |
| 2008-03-28 | 59,000 | 61,200 | 58,800 | 61,100 | 193 | 611 |
| 2008-03-27 | 57,800 | 58,900 | 57,300 | 58,400 | 379 | 584 |
| 2008-03-26 | 57,100 | 57,900 | 57,000 | 57,900 | 467 | 579 |
| 2008-03-25 | 56,000 | 57,100 | 55,900 | 57,100 | 186 | 571 |
| 2008-03-24 | 57,000 | 57,000 | 55,700 | 55,700 | 213 | 557 |
| 2008-03-21 | 55,900 | 57,900 | 55,900 | 57,000 | 129 | 570 |
| 2008-03-19 | 55,600 | 55,800 | 54,500 | 55,500 | 568 | 555 |
| 2008-03-18 | 54,600 | 55,300 | 54,400 | 55,100 | 278 | 551 |
| 2008-03-17 | 54,600 | 55,800 | 54,000 | 55,000 | 153 | 550 |
| 2008-03-14 | 55,900 | 56,000 | 54,500 | 55,100 | 156 | 551 |
| 2008-03-13 | 55,500 | 56,800 | 55,000 | 55,500 | 39 | 555 |
| 2008-03-12 | 58,400 | 58,400 | 56,000 | 56,000 | 60 | 560 |
| 2008-03-11 | 51,600 | 54,800 | 50,000 | 54,400 | 113 | 544 |
| 2008-03-10 | 57,800 | 57,800 | 53,600 | 53,600 | 227 | 536 |
| 2008-03-07 | 58,600 | 58,600 | 57,100 | 58,600 | 296 | 586 |
| 2008-03-06 | 58,600 | 59,000 | 58,200 | 58,600 | 129 | 586 |
| 2008-03-05 | 57,600 | 58,600 | 57,500 | 58,200 | 66 | 582 |
| 2008-03-04 | 58,800 | 59,500 | 57,100 | 58,500 | 212 | 585 |
| 2008-03-03 | 61,000 | 61,000 | 59,300 | 59,800 | 267 | 598 |
| 2008-02-29 | 62,800 | 63,100 | 62,300 | 63,000 | 97 | 630 |
| 2008-02-28 | 63,800 | 65,000 | 61,400 | 62,500 | 321 | 625 |
| 2008-02-27 | 64,900 | 65,500 | 64,000 | 64,300 | 148 | 643 |
| 2008-02-26 | 65,600 | 66,000 | 64,500 | 64,800 | 285 | 648 |
| 2008-02-25 | 62,900 | 65,100 | 62,500 | 64,600 | 219 | 646 |
| 2008-02-22 | 60,400 | 62,500 | 60,000 | 62,500 | 176 | 625 |
| 2008-02-21 | 59,000 | 61,000 | 59,000 | 60,900 | 80 | 609 |
| 2008-02-20 | 60,400 | 61,400 | 59,100 | 59,200 | 187 | 592 |
| 2008-02-19 | 60,500 | 61,100 | 59,600 | 60,300 | 478 | 603 |
| 2008-02-18 | 58,500 | 58,500 | 58,000 | 58,500 | 769 | 585 |
| 2008-02-15 | 51,100 | 53,500 | 50,600 | 53,500 | 380 | 535 |
| 2008-02-14 | 49,950 | 49,950 | 49,000 | 49,500 | 158 | 495 |
| 2008-02-13 | 49,600 | 50,400 | 48,600 | 48,750 | 223 | 487.50 |
| 2008-02-12 | 50,300 | 50,800 | 49,500 | 49,500 | 257 | 495 |
| 2008-02-08 | 49,400 | 50,300 | 49,000 | 50,000 | 193 | 500 |
| 2008-02-07 | 50,000 | 50,000 | 48,800 | 49,400 | 171 | 494 |
| 2008-02-06 | 50,500 | 50,500 | 49,400 | 49,600 | 363 | 496 |
| 2008-02-05 | 51,000 | 51,100 | 50,800 | 51,100 | 289 | 511 |
| 2008-02-04 | 51,000 | 51,500 | 50,900 | 51,100 | 277 | 511 |
| 2008-02-01 | 51,500 | 51,500 | 50,500 | 51,100 | 154 | 511 |
| 2008-01-31 | 50,500 | 51,500 | 49,550 | 51,300 | 151 | 513 |
| 2008-01-30 | 50,500 | 50,600 | 49,900 | 50,000 | 375 | 500 |
| 2008-01-29 | 50,000 | 50,500 | 49,900 | 50,000 | 645 | 500 |
| 2008-01-28 | 52,100 | 52,100 | 49,500 | 49,550 | 505 | 495.50 |
| 2008-01-25 | 51,500 | 52,000 | 50,500 | 52,000 | 495 | 520 |
| 2008-01-24 | 48,100 | 50,200 | 48,100 | 50,000 | 787 | 500 |
| 2008-01-23 | 47,000 | 48,000 | 46,600 | 47,300 | 420 | 473 |
| 2008-01-22 | 48,000 | 48,300 | 46,600 | 46,600 | 720 | 466 |
| 2008-01-21 | 50,600 | 50,600 | 48,500 | 49,200 | 635 | 492 |
| 2008-01-18 | 50,200 | 52,000 | 48,200 | 50,200 | 1,419 | 502 |
| 2008-01-17 | 52,900 | 52,900 | 50,600 | 51,500 | 713 | 515 |
| 2008-01-16 | 54,000 | 54,000 | 53,000 | 53,200 | 559 | 532 |
| 2008-01-15 | 60,000 | 60,000 | 57,500 | 58,000 | 429 | 580 |
| 2008-01-11 | 63,400 | 63,400 | 59,900 | 60,900 | 464 | 609 |
| 2008-01-10 | 64,600 | 65,100 | 63,100 | 63,400 | 141 | 634 |
| 2008-01-09 | 65,100 | 65,300 | 63,300 | 64,400 | 268 | 644 |
| 2008-01-08 | 67,200 | 67,200 | 65,600 | 66,000 | 120 | 660 |
| 2008-01-07 | 65,200 | 67,200 | 64,800 | 66,200 | 225 | 662 |
| 2008-01-04 | 68,900 | 68,900 | 65,200 | 65,700 | 351 | 657 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2004-10-26]1株→2株
