2767 円谷フィールズホールディングス(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 | 145,500 | 145,900 | 141,500 | 145,900 | 372 | 729.50 |
| 2008-12-29 | 143,200 | 148,300 | 143,000 | 143,500 | 857 | 717.50 |
| 2008-12-26 | 138,000 | 144,000 | 137,000 | 143,000 | 1,271 | 715 |
| 2008-12-25 | 130,000 | 136,700 | 129,400 | 136,000 | 562 | 680 |
| 2008-12-24 | 128,700 | 131,500 | 127,000 | 129,400 | 376 | 647 |
| 2008-12-22 | 125,200 | 131,400 | 125,200 | 130,700 | 937 | 653.50 |
| 2008-12-19 | 127,500 | 127,500 | 124,500 | 125,200 | 415 | 626 |
| 2008-12-18 | 124,200 | 129,500 | 120,500 | 127,500 | 748 | 637.50 |
| 2008-12-17 | 128,700 | 129,900 | 119,800 | 124,400 | 1,003 | 622 |
| 2008-12-16 | 128,000 | 135,000 | 127,500 | 130,700 | 833 | 653.50 |
| 2008-12-15 | 126,100 | 128,300 | 124,200 | 128,100 | 933 | 640.50 |
| 2008-12-12 | 116,100 | 125,900 | 115,600 | 122,100 | 1,726 | 610.50 |
| 2008-12-11 | 114,000 | 115,800 | 110,300 | 115,500 | 547 | 577.50 |
| 2008-12-10 | 114,900 | 114,900 | 110,500 | 112,100 | 356 | 560.50 |
| 2008-12-09 | 110,000 | 115,000 | 109,000 | 114,500 | 342 | 572.50 |
| 2008-12-08 | 106,800 | 108,800 | 103,500 | 108,700 | 472 | 543.50 |
| 2008-12-05 | 105,400 | 105,400 | 103,400 | 104,800 | 375 | 524 |
| 2008-12-04 | 108,700 | 108,800 | 104,700 | 105,800 | 413 | 529 |
| 2008-12-03 | 109,700 | 110,000 | 105,200 | 108,000 | 226 | 540 |
| 2008-12-02 | 108,000 | 108,500 | 104,500 | 107,700 | 1,101 | 538.50 |
| 2008-12-01 | 115,500 | 118,200 | 110,100 | 111,000 | 694 | 555 |
| 2008-11-28 | 120,000 | 120,700 | 116,300 | 117,100 | 972 | 585.50 |
| 2008-11-27 | 107,700 | 116,300 | 107,600 | 114,200 | 1,041 | 571 |
| 2008-11-26 | 101,900 | 108,000 | 100,800 | 107,400 | 1,276 | 537 |
| 2008-11-25 | 108,900 | 112,000 | 100,100 | 100,100 | 1,109 | 500.50 |
| 2008-11-21 | 100,900 | 108,400 | 100,800 | 106,900 | 870 | 534.50 |
| 2008-11-20 | 104,000 | 108,100 | 102,600 | 106,900 | 647 | 534.50 |
| 2008-11-19 | 101,000 | 109,000 | 101,000 | 108,000 | 859 | 540 |
| 2008-11-18 | 103,000 | 103,000 | 100,500 | 100,800 | 864 | 504 |
| 2008-11-17 | 104,000 | 105,000 | 102,100 | 103,500 | 1,030 | 517.50 |
| 2008-11-14 | 110,000 | 111,900 | 106,800 | 108,000 | 943 | 540 |
| 2008-11-13 | 106,600 | 107,800 | 101,700 | 106,000 | 879 | 530 |
| 2008-11-12 | 116,000 | 117,000 | 109,000 | 110,600 | 1,567 | 553 |
| 2008-11-11 | 120,000 | 121,000 | 116,000 | 116,000 | 787 | 580 |
| 2008-11-10 | 130,300 | 132,000 | 125,000 | 125,000 | 888 | 625 |
| 2008-11-07 | 124,000 | 131,000 | 115,100 | 126,300 | 777 | 631.50 |
| 2008-11-06 | 128,000 | 130,000 | 126,000 | 129,100 | 426 | 645.50 |
| 2008-11-05 | 130,300 | 134,900 | 130,000 | 132,000 | 420 | 660 |
| 2008-11-04 | 130,100 | 130,500 | 123,200 | 128,000 | 455 | 640 |
| 2008-10-31 | 105,000 | 121,700 | 105,000 | 119,800 | 522 | 599 |
| 2008-10-30 | 101,800 | 104,000 | 98,200 | 104,000 | 531 | 520 |
| 2008-10-29 | 98,100 | 102,100 | 91,000 | 94,000 | 1,021 | 470 |
| 2008-10-28 | 92,800 | 98,000 | 89,800 | 96,000 | 2,249 | 480 |
| 2008-10-27 | 111,100 | 114,500 | 108,000 | 109,800 | 658 | 549 |
| 2008-10-24 | 118,300 | 122,000 | 116,600 | 116,700 | 403 | 583.50 |
| 2008-10-23 | 121,000 | 122,000 | 115,100 | 118,500 | 509 | 592.50 |
| 2008-10-22 | 128,000 | 128,800 | 120,700 | 124,800 | 497 | 624 |
| 2008-10-21 | 135,000 | 136,000 | 127,500 | 128,800 | 355 | 644 |
| 2008-10-20 | 123,000 | 134,400 | 120,000 | 133,300 | 609 | 666.50 |
| 2008-10-17 | 133,200 | 133,800 | 120,000 | 123,700 | 756 | 618.50 |
| 2008-10-16 | 138,000 | 138,000 | 128,800 | 129,200 | 642 | 646 |
| 2008-10-15 | 145,000 | 149,000 | 142,000 | 143,000 | 202 | 715 |
| 2008-10-14 | 151,700 | 151,800 | 141,200 | 143,300 | 969 | 716.50 |
| 2008-10-10 | 132,000 | 137,700 | 128,500 | 137,700 | 784 | 688.50 |
| 2008-10-09 | 128,000 | 148,000 | 128,000 | 148,000 | 600 | 740 |
| 2008-10-08 | 140,000 | 140,000 | 131,000 | 134,800 | 1,776 | 674 |
| 2008-10-07 | 148,900 | 154,000 | 141,500 | 147,700 | 1,729 | 738.50 |
| 2008-10-06 | 175,000 | 175,000 | 160,000 | 169,900 | 1,001 | 849.50 |
| 2008-10-03 | 175,300 | 182,900 | 169,100 | 181,000 | 1,109 | 905 |
| 2008-10-02 | 188,500 | 188,600 | 180,700 | 183,100 | 560 | 915.50 |
| 2008-10-01 | 194,500 | 194,500 | 189,000 | 189,500 | 518 | 947.50 |
| 2008-09-30 | 186,000 | 196,500 | 180,300 | 195,300 | 744 | 976.50 |
| 2008-09-29 | 192,200 | 197,000 | 186,000 | 195,000 | 522 | 975 |
| 2008-09-26 | 200,000 | 200,000 | 192,100 | 194,800 | 398 | 974 |
| 2008-09-25 | 196,900 | 200,000 | 192,200 | 199,800 | 629 | 999 |
| 2008-09-24 | 189,000 | 201,000 | 188,000 | 199,000 | 774 | 995 |
| 2008-09-22 | 197,500 | 201,000 | 197,100 | 197,400 | 344 | 987 |
| 2008-09-19 | 189,000 | 199,900 | 187,700 | 197,500 | 932 | 987.50 |
| 2008-09-18 | 174,800 | 183,200 | 171,000 | 182,800 | 1,146 | 914 |
| 2008-09-17 | 183,100 | 183,100 | 180,000 | 180,800 | 1,067 | 904 |
| 2008-09-16 | 183,100 | 198,700 | 177,200 | 179,300 | 1,884 | 896.50 |
| 2008-09-12 | 198,000 | 200,000 | 190,200 | 200,000 | 496 | 1,000 |
| 2008-09-11 | 193,000 | 197,900 | 185,100 | 189,100 | 737 | 945.50 |
| 2008-09-10 | 201,000 | 201,000 | 195,000 | 199,000 | 438 | 995 |
| 2008-09-09 | 219,000 | 219,000 | 200,000 | 200,100 | 730 | 1,000.50 |
| 2008-09-08 | 214,500 | 221,000 | 211,600 | 218,500 | 1,417 | 1,092.50 |
| 2008-09-05 | 210,400 | 215,000 | 206,800 | 215,000 | 433 | 1,075 |
| 2008-09-04 | 214,600 | 222,000 | 214,600 | 219,700 | 2,886 | 1,098.50 |
| 2008-09-03 | 205,000 | 225,400 | 203,500 | 214,600 | 3,716 | 1,073 |
| 2008-09-02 | 210,000 | 213,000 | 203,000 | 203,100 | 420 | 1,015.50 |
| 2008-09-01 | 221,000 | 223,000 | 210,500 | 210,700 | 551 | 1,053.50 |
| 2008-08-29 | 218,500 | 225,000 | 217,000 | 225,000 | 1,998 | 1,125 |
| 2008-08-28 | 215,000 | 218,000 | 215,000 | 216,500 | 1,171 | 1,082.50 |
| 2008-08-27 | 206,000 | 227,000 | 206,000 | 213,000 | 2,722 | 1,065 |
| 2008-08-26 | 199,000 | 205,900 | 197,000 | 203,900 | 1,420 | 1,019.50 |
| 2008-08-25 | 196,000 | 199,000 | 190,000 | 196,700 | 437 | 983.50 |
| 2008-08-22 | 190,300 | 196,000 | 190,300 | 194,000 | 539 | 970 |
| 2008-08-21 | 196,000 | 196,000 | 189,000 | 190,000 | 305 | 950 |
| 2008-08-20 | 184,200 | 195,500 | 183,900 | 193,700 | 1,508 | 968.50 |
| 2008-08-19 | 182,000 | 184,400 | 179,000 | 181,200 | 665 | 906 |
| 2008-08-18 | 178,200 | 181,800 | 178,200 | 181,500 | 194 | 907.50 |
| 2008-08-15 | 179,100 | 180,000 | 176,000 | 179,900 | 457 | 899.50 |
| 2008-08-14 | 176,500 | 180,500 | 176,000 | 179,000 | 459 | 895 |
| 2008-08-13 | 185,500 | 185,500 | 178,200 | 180,000 | 448 | 900 |
| 2008-08-12 | 182,000 | 185,500 | 182,000 | 185,400 | 586 | 927 |
| 2008-08-11 | 183,500 | 187,000 | 180,000 | 182,100 | 920 | 910.50 |
| 2008-08-08 | 179,000 | 182,000 | 178,900 | 181,500 | 1,116 | 907.50 |
| 2008-08-07 | 175,100 | 192,100 | 175,100 | 185,000 | 4,280 | 925 |
| 2008-08-06 | 180,600 | 182,800 | 179,100 | 180,000 | 697 | 900 |
| 2008-08-05 | 180,000 | 183,000 | 178,500 | 178,900 | 761 | 894.50 |
| 2008-08-04 | 182,000 | 182,800 | 178,500 | 178,800 | 259 | 894 |
| 2008-08-01 | 179,600 | 185,900 | 179,600 | 185,800 | 1,803 | 929 |
| 2008-07-31 | 181,500 | 183,300 | 181,500 | 182,600 | 305 | 913 |
| 2008-07-30 | 181,000 | 188,000 | 179,900 | 182,900 | 414 | 914.50 |
| 2008-07-29 | 178,000 | 181,900 | 178,000 | 180,700 | 543 | 903.50 |
| 2008-07-28 | 180,000 | 183,800 | 179,500 | 180,000 | 537 | 900 |
| 2008-07-25 | 175,900 | 183,200 | 175,900 | 180,000 | 1,087 | 900 |
| 2008-07-24 | 188,300 | 188,300 | 176,100 | 177,900 | 3,004 | 889.50 |
| 2008-07-23 | 186,900 | 192,800 | 177,300 | 189,000 | 1,895 | 945 |
| 2008-07-22 | 196,000 | 200,000 | 167,100 | 193,000 | 1,928 | 965 |
| 2008-07-18 | 202,000 | 202,000 | 193,000 | 200,000 | 796 | 1,000 |
| 2008-07-17 | 198,000 | 202,000 | 196,000 | 201,000 | 596 | 1,005 |
| 2008-07-16 | 197,000 | 198,000 | 193,000 | 195,000 | 327 | 975 |
| 2008-07-15 | 200,000 | 203,000 | 198,000 | 199,000 | 1,019 | 995 |
| 2008-07-14 | 196,000 | 199,000 | 196,000 | 198,000 | 337 | 990 |
| 2008-07-11 | 199,000 | 200,000 | 197,000 | 199,000 | 560 | 995 |
| 2008-07-10 | 192,000 | 198,000 | 192,000 | 197,000 | 381 | 985 |
| 2008-07-09 | 193,000 | 197,000 | 192,000 | 193,000 | 485 | 965 |
| 2008-07-08 | 193,000 | 194,000 | 190,000 | 193,000 | 307 | 965 |
| 2008-07-07 | 188,000 | 196,000 | 185,000 | 193,000 | 514 | 965 |
| 2008-07-04 | 185,000 | 189,000 | 185,000 | 188,000 | 320 | 940 |
| 2008-07-03 | 186,000 | 188,000 | 183,000 | 188,000 | 438 | 940 |
| 2008-07-02 | 192,000 | 193,000 | 189,000 | 189,000 | 618 | 945 |
| 2008-07-01 | 188,000 | 193,000 | 188,000 | 193,000 | 305 | 965 |
| 2008-06-30 | 188,000 | 192,000 | 182,000 | 187,000 | 652 | 935 |
| 2008-06-27 | 193,000 | 195,000 | 185,000 | 188,000 | 1,689 | 940 |
| 2008-06-26 | 194,000 | 198,000 | 193,000 | 194,000 | 891 | 970 |
| 2008-06-25 | 195,000 | 199,000 | 194,000 | 196,000 | 1,105 | 980 |
| 2008-06-24 | 197,000 | 197,000 | 190,000 | 195,000 | 1,065 | 975 |
| 2008-06-23 | 195,000 | 197,000 | 191,000 | 197,000 | 1,071 | 985 |
| 2008-06-20 | 199,000 | 199,000 | 193,000 | 197,000 | 712 | 985 |
| 2008-06-19 | 197,000 | 200,000 | 192,000 | 198,000 | 1,327 | 990 |
| 2008-06-18 | 194,000 | 199,000 | 192,000 | 197,000 | 623 | 985 |
| 2008-06-17 | 193,000 | 196,000 | 192,000 | 194,000 | 421 | 970 |
| 2008-06-16 | 190,000 | 198,000 | 187,000 | 196,000 | 1,074 | 980 |
| 2008-06-13 | 181,000 | 189,000 | 181,000 | 189,000 | 909 | 945 |
| 2008-06-12 | 177,000 | 179,000 | 169,000 | 178,000 | 2,114 | 890 |
| 2008-06-11 | 189,000 | 189,000 | 175,000 | 175,000 | 1,968 | 875 |
| 2008-06-10 | 197,000 | 202,000 | 189,000 | 190,000 | 1,277 | 950 |
| 2008-06-09 | 192,000 | 202,000 | 192,000 | 202,000 | 622 | 1,010 |
| 2008-06-06 | 198,000 | 201,000 | 193,000 | 199,000 | 843 | 995 |
| 2008-06-05 | 200,000 | 201,000 | 194,000 | 198,000 | 1,106 | 990 |
| 2008-06-04 | 202,000 | 205,000 | 198,000 | 203,000 | 1,479 | 1,015 |
| 2008-06-03 | 201,000 | 209,000 | 201,000 | 203,000 | 1,062 | 1,015 |
| 2008-06-02 | 213,000 | 213,000 | 205,000 | 209,000 | 1,301 | 1,045 |
| 2008-05-30 | 222,000 | 222,000 | 207,000 | 216,000 | 2,274 | 1,080 |
| 2008-05-29 | 208,000 | 208,000 | 199,000 | 206,000 | 1,296 | 1,030 |
| 2008-05-28 | 204,000 | 211,000 | 202,000 | 206,000 | 2,834 | 1,030 |
| 2008-05-27 | 193,000 | 208,000 | 192,000 | 203,000 | 1,994 | 1,015 |
| 2008-05-26 | 187,000 | 195,000 | 184,000 | 191,000 | 1,513 | 955 |
| 2008-05-23 | 188,000 | 195,000 | 188,000 | 193,000 | 1,280 | 965 |
| 2008-05-22 | 177,000 | 195,000 | 176,000 | 194,000 | 2,973 | 970 |
| 2008-05-21 | 181,000 | 181,000 | 173,000 | 176,000 | 2,454 | 880 |
| 2008-05-20 | 189,000 | 189,000 | 183,000 | 185,000 | 1,785 | 925 |
| 2008-05-19 | 193,000 | 193,000 | 185,000 | 189,000 | 1,635 | 945 |
| 2008-05-16 | 199,000 | 199,000 | 187,000 | 192,000 | 2,211 | 960 |
| 2008-05-15 | 193,000 | 198,000 | 176,000 | 193,000 | 6,288 | 965 |
| 2008-05-14 | 217,000 | 222,000 | 208,000 | 215,000 | 3,930 | 1,075 |
| 2008-05-13 | 200,000 | 229,000 | 199,000 | 225,000 | 4,882 | 1,125 |
| 2008-05-12 | 187,000 | 199,000 | 185,000 | 199,000 | 983 | 995 |
| 2008-05-09 | 202,000 | 202,000 | 188,000 | 188,000 | 1,761 | 940 |
| 2008-05-08 | 206,000 | 206,000 | 198,000 | 204,000 | 1,389 | 1,020 |
| 2008-05-07 | 206,000 | 212,000 | 203,000 | 209,000 | 1,729 | 1,045 |
| 2008-05-02 | 202,000 | 206,000 | 196,000 | 206,000 | 1,653 | 1,030 |
| 2008-05-01 | 205,000 | 210,000 | 194,000 | 200,000 | 2,652 | 1,000 |
| 2008-04-30 | 185,000 | 198,000 | 184,000 | 198,000 | 2,142 | 990 |
| 2008-04-28 | 185,000 | 189,000 | 181,000 | 187,000 | 955 | 935 |
| 2008-04-25 | 182,000 | 190,000 | 178,000 | 186,000 | 2,420 | 930 |
| 2008-04-24 | 184,000 | 190,000 | 173,000 | 173,000 | 2,364 | 865 |
| 2008-04-23 | 180,000 | 185,000 | 178,000 | 183,000 | 2,179 | 915 |
| 2008-04-22 | 165,000 | 181,000 | 163,000 | 178,000 | 3,568 | 890 |
| 2008-04-21 | 158,000 | 165,000 | 157,000 | 164,000 | 3,921 | 820 |
| 2008-04-18 | 157,000 | 157,000 | 152,000 | 155,000 | 1,215 | 775 |
| 2008-04-17 | 155,000 | 158,000 | 152,000 | 156,000 | 2,153 | 780 |
| 2008-04-16 | 154,000 | 155,000 | 150,000 | 152,000 | 1,622 | 760 |
| 2008-04-15 | 147,000 | 156,000 | 146,000 | 155,000 | 3,284 | 775 |
| 2008-04-14 | 139,000 | 146,000 | 139,000 | 145,000 | 2,328 | 725 |
| 2008-04-11 | 140,000 | 141,000 | 136,000 | 138,000 | 1,313 | 690 |
| 2008-04-10 | 141,000 | 141,000 | 137,000 | 138,000 | 1,219 | 690 |
| 2008-04-09 | 146,000 | 150,000 | 143,000 | 143,000 | 1,779 | 715 |
| 2008-04-08 | 143,000 | 147,000 | 143,000 | 145,000 | 858 | 725 |
| 2008-04-07 | 143,000 | 147,000 | 143,000 | 145,000 | 926 | 725 |
| 2008-04-04 | 142,000 | 143,000 | 140,000 | 142,000 | 215 | 710 |
| 2008-04-03 | 142,000 | 143,000 | 140,000 | 142,000 | 409 | 710 |
| 2008-04-02 | 140,000 | 143,000 | 139,000 | 142,000 | 819 | 710 |
| 2008-04-01 | 137,000 | 138,000 | 136,000 | 138,000 | 463 | 690 |
| 2008-03-31 | 141,000 | 141,000 | 136,000 | 137,000 | 887 | 685 |
| 2008-03-28 | 144,000 | 144,000 | 141,000 | 142,000 | 456 | 710 |
| 2008-03-27 | 141,000 | 143,000 | 139,000 | 143,000 | 715 | 715 |
| 2008-03-26 | 139,000 | 143,000 | 137,000 | 142,000 | 863 | 710 |
| 2008-03-25 | 144,000 | 144,000 | 138,000 | 140,000 | 1,957 | 700 |
| 2008-03-24 | 146,000 | 146,000 | 142,000 | 142,000 | 859 | 710 |
| 2008-03-21 | 143,000 | 146,000 | 142,000 | 146,000 | 1,045 | 730 |
| 2008-03-19 | 143,000 | 145,000 | 141,000 | 142,000 | 1,537 | 710 |
| 2008-03-18 | 136,000 | 139,000 | 134,000 | 138,000 | 721 | 690 |
| 2008-03-17 | 138,000 | 138,000 | 134,000 | 137,000 | 633 | 685 |
| 2008-03-14 | 143,000 | 143,000 | 134,000 | 138,000 | 789 | 690 |
| 2008-03-13 | 144,000 | 147,000 | 140,000 | 143,000 | 1,127 | 715 |
| 2008-03-12 | 145,000 | 151,000 | 141,000 | 142,000 | 1,640 | 710 |
| 2008-03-11 | 140,000 | 145,000 | 135,000 | 144,000 | 3,276 | 720 |
| 2008-03-10 | 131,000 | 131,000 | 124,000 | 125,000 | 1,092 | 625 |
| 2008-03-07 | 128,000 | 133,000 | 124,000 | 131,000 | 888 | 655 |
| 2008-03-06 | 131,000 | 133,000 | 131,000 | 132,000 | 600 | 660 |
| 2008-03-05 | 137,000 | 138,000 | 127,000 | 127,000 | 1,367 | 635 |
| 2008-03-04 | 138,000 | 140,000 | 135,000 | 137,000 | 1,233 | 685 |
| 2008-03-03 | 135,000 | 142,000 | 135,000 | 136,000 | 1,050 | 680 |
| 2008-02-29 | 142,000 | 143,000 | 138,000 | 141,000 | 488 | 705 |
| 2008-02-28 | 138,000 | 144,000 | 137,000 | 144,000 | 860 | 720 |
| 2008-02-27 | 137,000 | 139,000 | 136,000 | 139,000 | 531 | 695 |
| 2008-02-26 | 141,000 | 142,000 | 136,000 | 137,000 | 848 | 685 |
| 2008-02-25 | 143,000 | 145,000 | 139,000 | 140,000 | 1,276 | 700 |
| 2008-02-22 | 143,000 | 145,000 | 142,000 | 143,000 | 1,011 | 715 |
| 2008-02-21 | 146,000 | 147,000 | 142,000 | 146,000 | 384 | 730 |
| 2008-02-20 | 150,000 | 150,000 | 139,000 | 144,000 | 2,665 | 720 |
| 2008-02-19 | 151,000 | 154,000 | 148,000 | 151,000 | 1,323 | 755 |
| 2008-02-18 | 156,000 | 157,000 | 152,000 | 152,000 | 514 | 760 |
| 2008-02-15 | 158,000 | 158,000 | 147,000 | 155,000 | 1,897 | 775 |
| 2008-02-14 | 155,000 | 160,000 | 153,000 | 155,000 | 1,163 | 775 |
| 2008-02-13 | 161,000 | 163,000 | 152,000 | 155,000 | 1,362 | 775 |
| 2008-02-12 | 158,000 | 163,000 | 154,000 | 161,000 | 1,820 | 805 |
| 2008-02-08 | 153,000 | 165,000 | 152,000 | 158,000 | 4,420 | 790 |
| 2008-02-07 | 150,000 | 151,000 | 147,000 | 151,000 | 967 | 755 |
| 2008-02-06 | 145,000 | 152,000 | 137,000 | 152,000 | 4,088 | 760 |
| 2008-02-05 | 150,000 | 151,000 | 146,000 | 149,000 | 812 | 745 |
| 2008-02-04 | 147,000 | 153,000 | 147,000 | 153,000 | 1,628 | 765 |
| 2008-02-01 | 139,000 | 146,000 | 138,000 | 145,000 | 1,461 | 725 |
| 2008-01-31 | 135,000 | 139,000 | 133,000 | 139,000 | 755 | 695 |
| 2008-01-30 | 135,000 | 137,000 | 134,000 | 137,000 | 732 | 685 |
| 2008-01-29 | 131,000 | 136,000 | 131,000 | 134,000 | 914 | 670 |
| 2008-01-28 | 131,000 | 133,000 | 129,000 | 130,000 | 499 | 650 |
| 2008-01-25 | 129,000 | 134,000 | 127,000 | 133,000 | 1,143 | 665 |
| 2008-01-24 | 123,000 | 129,000 | 121,000 | 129,000 | 839 | 645 |
| 2008-01-23 | 122,000 | 124,000 | 117,000 | 122,000 | 796 | 610 |
| 2008-01-22 | 125,000 | 125,000 | 117,000 | 119,000 | 881 | 595 |
| 2008-01-21 | 130,000 | 133,000 | 128,000 | 133,000 | 529 | 665 |
| 2008-01-18 | 125,000 | 135,000 | 122,000 | 135,000 | 921 | 675 |
| 2008-01-17 | 122,000 | 125,000 | 120,000 | 124,000 | 1,039 | 620 |
| 2008-01-16 | 120,000 | 124,000 | 110,000 | 124,000 | 2,225 | 620 |
| 2008-01-15 | 134,000 | 134,000 | 123,000 | 130,000 | 853 | 650 |
| 2008-01-11 | 136,000 | 136,000 | 132,000 | 134,000 | 934 | 670 |
| 2008-01-10 | 137,000 | 139,000 | 135,000 | 136,000 | 394 | 680 |
| 2008-01-09 | 136,000 | 138,000 | 134,000 | 137,000 | 631 | 685 |
| 2008-01-08 | 138,000 | 140,000 | 136,000 | 137,000 | 320 | 685 |
| 2008-01-07 | 139,000 | 140,000 | 137,000 | 137,000 | 498 | 685 |
| 2008-01-04 | 141,000 | 142,000 | 139,000 | 141,000 | 397 | 705 |
分割・併合履歴 ： [2023-03-17]1株→2株 [2012-09-26]1株→100株 [2004-07-12]1株→2株 [2003-09-25]1株→5株
