2769 (株)ヴィレッジヴァンガードコーポレーション 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 | 270,000 | 278,600 | 267,500 | 277,000 | 44 | 1,385 |
| 2008-12-29 | 270,000 | 270,000 | 267,000 | 268,500 | 28 | 1,342.50 |
| 2008-12-26 | 270,000 | 274,400 | 270,000 | 271,000 | 26 | 1,355 |
| 2008-12-25 | 270,100 | 272,000 | 268,000 | 270,000 | 39 | 1,350 |
| 2008-12-24 | 270,000 | 272,000 | 270,000 | 272,000 | 115 | 1,360 |
| 2008-12-22 | 270,300 | 273,500 | 269,000 | 270,000 | 103 | 1,350 |
| 2008-12-19 | 273,300 | 278,000 | 273,000 | 273,600 | 39 | 1,368 |
| 2008-12-18 | 270,400 | 271,000 | 269,000 | 269,300 | 57 | 1,346.50 |
| 2008-12-17 | 278,100 | 278,400 | 270,000 | 270,200 | 38 | 1,351 |
| 2008-12-16 | 280,000 | 281,000 | 278,000 | 280,000 | 67 | 1,400 |
| 2008-12-15 | 278,000 | 289,900 | 277,000 | 289,900 | 67 | 1,449.50 |
| 2008-12-12 | 280,000 | 281,000 | 277,000 | 277,000 | 52 | 1,385 |
| 2008-12-11 | 283,500 | 285,000 | 278,000 | 278,900 | 37 | 1,394.50 |
| 2008-12-10 | 285,000 | 293,000 | 281,000 | 282,000 | 31 | 1,410 |
| 2008-12-09 | 290,000 | 290,000 | 284,000 | 285,000 | 17 | 1,425 |
| 2008-12-08 | 282,000 | 292,000 | 282,000 | 290,000 | 58 | 1,450 |
| 2008-12-05 | 275,100 | 290,000 | 267,100 | 290,000 | 66 | 1,450 |
| 2008-12-04 | 285,700 | 285,700 | 274,900 | 275,200 | 44 | 1,376 |
| 2008-12-03 | 284,000 | 288,000 | 284,000 | 285,600 | 77 | 1,428 |
| 2008-12-02 | 290,900 | 295,100 | 284,800 | 292,000 | 197 | 1,460 |
| 2008-12-01 | 309,000 | 309,000 | 295,000 | 301,000 | 45 | 1,505 |
| 2008-11-28 | 300,000 | 309,000 | 300,000 | 309,000 | 52 | 1,545 |
| 2008-11-27 | 290,000 | 290,000 | 289,000 | 290,000 | 13 | 1,450 |
| 2008-11-26 | 284,100 | 293,000 | 284,000 | 284,000 | 36 | 1,420 |
| 2008-11-25 | 290,000 | 292,000 | 280,100 | 284,000 | 55 | 1,420 |
| 2008-11-21 | 278,000 | 291,000 | 278,000 | 290,000 | 108 | 1,450 |
| 2008-11-20 | 291,000 | 294,000 | 285,900 | 290,000 | 28 | 1,450 |
| 2008-11-19 | 290,000 | 291,000 | 290,000 | 291,000 | 24 | 1,455 |
| 2008-11-18 | 295,000 | 295,000 | 285,000 | 295,000 | 56 | 1,475 |
| 2008-11-17 | 300,000 | 300,000 | 294,000 | 295,000 | 29 | 1,475 |
| 2008-11-14 | 317,000 | 317,000 | 295,000 | 301,000 | 169 | 1,505 |
| 2008-11-13 | 301,000 | 310,000 | 298,900 | 310,000 | 110 | 1,550 |
| 2008-11-12 | 318,000 | 324,000 | 312,000 | 316,000 | 122 | 1,580 |
| 2008-11-11 | 337,000 | 344,000 | 310,000 | 333,000 | 130 | 1,665 |
| 2008-11-10 | 321,000 | 345,000 | 321,000 | 332,000 | 106 | 1,660 |
| 2008-11-07 | 281,000 | 324,000 | 281,000 | 318,000 | 100 | 1,590 |
| 2008-11-06 | 279,500 | 288,900 | 267,000 | 285,000 | 146 | 1,425 |
| 2008-11-05 | 281,000 | 285,000 | 270,200 | 285,000 | 113 | 1,425 |
| 2008-11-04 | 256,000 | 269,000 | 256,000 | 261,000 | 191 | 1,305 |
| 2008-10-31 | 260,000 | 274,000 | 246,000 | 246,300 | 134 | 1,231.50 |
| 2008-10-30 | 275,000 | 275,000 | 244,000 | 244,000 | 141 | 1,220 |
| 2008-10-29 | 279,000 | 280,000 | 257,000 | 276,000 | 210 | 1,380 |
| 2008-10-28 | 277,100 | 278,000 | 269,000 | 275,000 | 47 | 1,375 |
| 2008-10-27 | 279,900 | 282,000 | 276,000 | 280,000 | 97 | 1,400 |
| 2008-10-24 | 289,500 | 289,500 | 281,000 | 281,000 | 60 | 1,405 |
| 2008-10-23 | 288,000 | 290,100 | 285,000 | 289,500 | 395 | 1,447.50 |
| 2008-10-22 | 291,100 | 300,000 | 291,000 | 296,000 | 98 | 1,480 |
| 2008-10-21 | 309,000 | 309,000 | 293,000 | 298,600 | 129 | 1,493 |
| 2008-10-20 | 300,000 | 307,000 | 299,700 | 306,000 | 151 | 1,530 |
| 2008-10-17 | 306,000 | 306,000 | 295,000 | 300,000 | 70 | 1,500 |
| 2008-10-16 | 285,000 | 307,000 | 280,000 | 299,000 | 94 | 1,495 |
| 2008-10-15 | 313,000 | 313,000 | 301,000 | 312,000 | 170 | 1,560 |
| 2008-10-14 | 310,000 | 320,000 | 300,000 | 320,000 | 101 | 1,600 |
| 2008-10-10 | 280,000 | 280,000 | 276,000 | 280,000 | 170 | 1,400 |
| 2008-10-09 | 320,000 | 340,000 | 320,000 | 326,000 | 145 | 1,630 |
| 2008-10-08 | 340,000 | 365,000 | 327,000 | 350,000 | 197 | 1,750 |
| 2008-10-07 | 365,000 | 375,000 | 365,000 | 365,000 | 415 | 1,825 |
| 2008-10-06 | 450,000 | 450,000 | 415,000 | 415,000 | 20 | 2,075 |
| 2008-10-03 | 466,000 | 471,000 | 460,000 | 465,000 | 23 | 2,325 |
| 2008-10-02 | 485,000 | 491,000 | 485,000 | 490,000 | 12 | 2,450 |
| 2008-10-01 | 499,000 | 499,000 | 484,000 | 490,000 | 22 | 2,450 |
| 2008-09-30 | 465,000 | 508,000 | 465,000 | 508,000 | 41 | 2,540 |
| 2008-09-29 | 486,000 | 500,000 | 486,000 | 500,000 | 40 | 2,500 |
| 2008-09-26 | 489,000 | 505,000 | 480,000 | 502,000 | 69 | 2,510 |
| 2008-09-25 | 460,000 | 494,000 | 460,000 | 493,000 | 16 | 2,465 |
| 2008-09-24 | 457,000 | 463,000 | 452,000 | 460,000 | 53 | 2,300 |
| 2008-09-22 | 479,000 | 479,000 | 467,000 | 472,000 | 30 | 2,360 |
| 2008-09-19 | 480,000 | 494,000 | 475,000 | 477,000 | 80 | 2,385 |
| 2008-09-18 | 471,000 | 471,000 | 460,000 | 468,000 | 33 | 2,340 |
| 2008-09-17 | 493,000 | 493,000 | 476,000 | 476,000 | 25 | 2,380 |
| 2008-09-16 | 491,000 | 494,000 | 485,000 | 494,000 | 20 | 2,470 |
| 2008-09-12 | 499,000 | 499,000 | 494,000 | 494,000 | 10 | 2,470 |
| 2008-09-11 | 495,000 | 500,000 | 495,000 | 500,000 | 16 | 2,500 |
| 2008-09-10 | 500,000 | 503,000 | 500,000 | 500,000 | 10 | 2,500 |
| 2008-09-09 | 506,000 | 510,000 | 500,000 | 501,000 | 6 | 2,505 |
| 2008-09-08 | 519,000 | 525,000 | 519,000 | 525,000 | 6 | 2,625 |
| 2008-09-05 | 487,000 | 520,000 | 487,000 | 520,000 | 11 | 2,600 |
| 2008-09-04 | 505,000 | 511,000 | 497,000 | 497,000 | 11 | 2,485 |
| 2008-09-03 | 518,000 | 520,000 | 515,000 | 515,000 | 7 | 2,575 |
| 2008-09-02 | 519,000 | 520,000 | 515,000 | 518,000 | 12 | 2,590 |
| 2008-09-01 | 521,000 | 524,000 | 519,000 | 521,000 | 14 | 2,605 |
| 2008-08-29 | 525,000 | 531,000 | 525,000 | 530,000 | 14 | 2,650 |
| 2008-08-28 | 534,000 | 534,000 | 524,000 | 525,000 | 24 | 2,625 |
| 2008-08-27 | 534,000 | 536,000 | 530,000 | 534,000 | 31 | 2,670 |
| 2008-08-26 | 525,000 | 525,000 | 520,000 | 524,000 | 20 | 2,620 |
| 2008-08-25 | 530,000 | 530,000 | 528,000 | 528,000 | 6 | 2,640 |
| 2008-08-22 | 540,000 | 540,000 | 530,000 | 530,000 | 15 | 2,650 |
| 2008-08-21 | 543,000 | 543,000 | 540,000 | 540,000 | 7 | 2,700 |
| 2008-08-20 | 550,000 | 550,000 | 540,000 | 543,000 | 15 | 2,715 |
| 2008-08-19 | 550,000 | 550,000 | 540,000 | 540,000 | 12 | 2,700 |
| 2008-08-18 | 541,000 | 541,000 | 540,000 | 540,000 | 8 | 2,700 |
| 2008-08-15 | 544,000 | 550,000 | 544,000 | 550,000 | 14 | 2,750 |
| 2008-08-14 | 549,000 | 549,000 | 541,000 | 543,000 | 4 | 2,715 |
| 2008-08-13 | 560,000 | 560,000 | 548,000 | 550,000 | 107 | 2,750 |
| 2008-08-12 | 566,000 | 571,000 | 566,000 | 567,000 | 32 | 2,835 |
| 2008-08-11 | 546,000 | 569,000 | 540,000 | 567,000 | 76 | 2,835 |
| 2008-08-08 | 541,000 | 541,000 | 531,000 | 535,000 | 20 | 2,675 |
| 2008-08-07 | 551,000 | 553,000 | 550,000 | 550,000 | 27 | 2,750 |
| 2008-08-06 | 561,000 | 563,000 | 541,000 | 553,000 | 52 | 2,765 |
| 2008-08-05 | 574,000 | 574,000 | 554,000 | 562,000 | 10 | 2,810 |
| 2008-08-04 | 579,000 | 580,000 | 577,000 | 579,000 | 85 | 2,895 |
| 2008-08-01 | 570,000 | 615,000 | 570,000 | 609,000 | 123 | 3,045 |
| 2008-07-31 | 574,000 | 593,000 | 570,000 | 580,000 | 126 | 2,900 |
| 2008-07-30 | 555,000 | 565,000 | 552,000 | 561,000 | 128 | 2,805 |
| 2008-07-29 | 538,000 | 540,000 | 538,000 | 540,000 | 14 | 2,700 |
| 2008-07-28 | 529,000 | 541,000 | 529,000 | 540,000 | 106 | 2,700 |
| 2008-07-25 | 518,000 | 531,000 | 518,000 | 528,000 | 75 | 2,640 |
| 2008-07-24 | 503,000 | 526,000 | 503,000 | 525,000 | 38 | 2,625 |
| 2008-07-23 | 488,000 | 496,000 | 484,000 | 492,000 | 217 | 2,460 |
| 2008-07-22 | 499,000 | 499,000 | 484,000 | 485,000 | 97 | 2,425 |
| 2008-07-18 | 506,000 | 512,000 | 505,000 | 509,000 | 70 | 2,545 |
| 2008-07-17 | 486,000 | 507,000 | 486,000 | 499,000 | 105 | 2,495 |
| 2008-07-16 | 480,000 | 490,000 | 480,000 | 483,000 | 40 | 2,415 |
| 2008-07-15 | 505,000 | 505,000 | 485,000 | 485,000 | 97 | 2,425 |
| 2008-07-14 | 519,000 | 519,000 | 510,000 | 513,000 | 7 | 2,565 |
| 2008-07-11 | 514,000 | 524,000 | 512,000 | 520,000 | 13 | 2,600 |
| 2008-07-10 | 520,000 | 520,000 | 511,000 | 514,000 | 27 | 2,570 |
| 2008-07-09 | 540,000 | 540,000 | 537,000 | 537,000 | 24 | 2,685 |
| 2008-07-08 | 539,000 | 540,000 | 536,000 | 536,000 | 18 | 2,680 |
| 2008-07-07 | 541,000 | 544,000 | 537,000 | 544,000 | 12 | 2,720 |
| 2008-07-04 | 530,000 | 539,000 | 529,000 | 532,000 | 20 | 2,660 |
| 2008-07-03 | 510,000 | 525,000 | 509,000 | 524,000 | 34 | 2,620 |
| 2008-07-02 | 520,000 | 524,000 | 520,000 | 524,000 | 11 | 2,620 |
| 2008-07-01 | 525,000 | 525,000 | 520,000 | 520,000 | 6 | 2,600 |
| 2008-06-30 | 513,000 | 545,000 | 509,000 | 530,000 | 19 | 2,650 |
| 2008-06-27 | 505,000 | 514,000 | 505,000 | 514,000 | 81 | 2,570 |
| 2008-06-26 | 523,000 | 525,000 | 514,000 | 514,000 | 60 | 2,570 |
| 2008-06-25 | 545,000 | 545,000 | 530,000 | 533,000 | 42 | 2,665 |
| 2008-06-24 | 566,000 | 578,000 | 550,000 | 555,000 | 43 | 2,775 |
| 2008-06-23 | 550,000 | 596,000 | 550,000 | 596,000 | 36 | 2,980 |
| 2008-06-20 | 540,000 | 550,000 | 521,000 | 544,000 | 33 | 2,720 |
| 2008-06-19 | 541,000 | 550,000 | 532,000 | 532,000 | 8 | 2,660 |
| 2008-06-18 | 547,000 | 555,000 | 542,000 | 550,000 | 64 | 2,750 |
| 2008-06-17 | 518,000 | 547,000 | 513,000 | 547,000 | 39 | 2,735 |
| 2008-06-16 | 504,000 | 528,000 | 492,000 | 528,000 | 74 | 2,640 |
| 2008-06-13 | 533,000 | 533,000 | 488,000 | 503,000 | 41 | 2,515 |
| 2008-06-12 | 538,000 | 545,000 | 512,000 | 512,000 | 51 | 2,560 |
| 2008-06-11 | 555,000 | 555,000 | 538,000 | 546,000 | 40 | 2,730 |
| 2008-06-10 | 555,000 | 555,000 | 528,000 | 538,000 | 58 | 2,690 |
| 2008-06-09 | 553,000 | 558,000 | 550,000 | 558,000 | 24 | 2,790 |
| 2008-06-06 | 575,000 | 581,000 | 557,000 | 558,000 | 24 | 2,790 |
| 2008-06-05 | 581,000 | 581,000 | 580,000 | 580,000 | 8 | 2,900 |
| 2008-06-04 | 580,000 | 580,000 | 580,000 | 580,000 | 5 | 2,900 |
| 2008-06-03 | 584,000 | 584,000 | 584,000 | 584,000 | 1 | 2,920 |
| 2008-06-02 | 600,000 | 600,000 | 583,000 | 584,000 | 24 | 2,920 |
| 2008-05-30 | 571,000 | 615,000 | 570,000 | 601,000 | 42 | 3,005 |
| 2008-05-29 | 546,000 | 600,000 | 545,000 | 600,000 | 34 | 3,000 |
| 2008-05-28 | 558,000 | 575,000 | 558,000 | 575,000 | 14 | 2,875 |
| 2008-05-27 | 564,000 | 564,000 | 545,000 | 545,000 | 35 | 2,725 |
| 2008-05-26 | 576,000 | 580,000 | 568,000 | 568,000 | 40 | 2,840 |
| 2008-05-23 | 589,000 | 600,000 | 589,000 | 593,000 | 27 | 2,965 |
| 2008-05-22 | 600,000 | 610,000 | 600,000 | 605,000 | 37 | 3,025 |
| 2008-05-21 | 625,000 | 626,000 | 598,000 | 599,000 | 44 | 2,995 |
| 2008-05-20 | 640,000 | 643,000 | 625,000 | 636,000 | 161 | 3,180 |
| 2008-05-19 | 615,000 | 640,000 | 614,000 | 640,000 | 216 | 3,200 |
| 2008-05-16 | 595,000 | 640,000 | 595,000 | 619,000 | 173 | 3,095 |
| 2008-05-15 | 580,000 | 592,000 | 580,000 | 587,000 | 87 | 2,935 |
| 2008-05-14 | 561,000 | 576,000 | 560,000 | 572,000 | 163 | 2,860 |
| 2008-05-13 | 549,000 | 550,000 | 542,000 | 550,000 | 29 | 2,750 |
| 2008-05-12 | 524,000 | 550,000 | 524,000 | 540,000 | 44 | 2,700 |
| 2008-05-09 | 560,000 | 565,000 | 554,000 | 554,000 | 18 | 2,770 |
| 2008-05-08 | 569,000 | 570,000 | 563,000 | 570,000 | 18 | 2,850 |
| 2008-05-07 | 562,000 | 590,000 | 562,000 | 588,000 | 12 | 2,940 |
| 2008-05-02 | 572,000 | 574,000 | 555,000 | 555,000 | 40 | 2,775 |
| 2008-05-01 | 555,000 | 588,000 | 555,000 | 572,000 | 76 | 2,860 |
| 2008-04-30 | 544,000 | 564,000 | 534,000 | 564,000 | 64 | 2,820 |
| 2008-04-28 | 525,000 | 544,000 | 525,000 | 544,000 | 28 | 2,720 |
| 2008-04-25 | 511,000 | 520,000 | 509,000 | 520,000 | 28 | 2,600 |
| 2008-04-24 | 509,000 | 515,000 | 504,000 | 511,000 | 57 | 2,555 |
| 2008-04-23 | 513,000 | 527,000 | 506,000 | 508,000 | 76 | 2,540 |
| 2008-04-22 | 514,000 | 520,000 | 511,000 | 513,000 | 36 | 2,565 |
| 2008-04-21 | 540,000 | 540,000 | 514,000 | 524,000 | 28 | 2,620 |
| 2008-04-18 | 540,000 | 540,000 | 535,000 | 540,000 | 58 | 2,700 |
| 2008-04-17 | 546,000 | 546,000 | 530,000 | 540,000 | 65 | 2,700 |
| 2008-04-16 | 529,000 | 547,000 | 529,000 | 546,000 | 87 | 2,730 |
| 2008-04-15 | 539,000 | 540,000 | 530,000 | 533,000 | 32 | 2,665 |
| 2008-04-14 | 528,000 | 541,000 | 515,000 | 541,000 | 70 | 2,705 |
| 2008-04-11 | 535,000 | 535,000 | 521,000 | 530,000 | 46 | 2,650 |
| 2008-04-10 | 507,000 | 547,000 | 505,000 | 545,000 | 136 | 2,725 |
| 2008-04-09 | 475,000 | 522,000 | 474,000 | 517,000 | 251 | 2,585 |
| 2008-04-08 | 489,000 | 504,000 | 471,000 | 472,000 | 448 | 2,360 |
| 2008-04-07 | 425,000 | 474,000 | 425,000 | 474,000 | 343 | 2,370 |
| 2008-04-04 | 454,000 | 454,000 | 420,000 | 424,000 | 198 | 2,120 |
| 2008-04-03 | 460,000 | 460,000 | 445,000 | 454,000 | 169 | 2,270 |
| 2008-04-02 | 460,000 | 467,000 | 455,000 | 460,000 | 157 | 2,300 |
| 2008-04-01 | 507,000 | 507,000 | 473,000 | 483,000 | 65 | 2,415 |
| 2008-03-31 | 500,000 | 510,000 | 477,000 | 510,000 | 66 | 2,550 |
| 2008-03-28 | 485,000 | 500,000 | 484,000 | 500,000 | 44 | 2,500 |
| 2008-03-27 | 490,000 | 490,000 | 485,000 | 485,000 | 28 | 2,425 |
| 2008-03-26 | 470,000 | 495,000 | 470,000 | 490,000 | 62 | 2,450 |
| 2008-03-25 | 496,000 | 500,000 | 488,000 | 490,000 | 125 | 2,450 |
| 2008-03-24 | 488,000 | 495,000 | 487,000 | 494,000 | 155 | 2,470 |
| 2008-03-21 | 488,000 | 488,000 | 455,000 | 483,000 | 100 | 2,415 |
| 2008-03-19 | 450,000 | 483,000 | 446,000 | 483,000 | 154 | 2,415 |
| 2008-03-18 | 449,000 | 450,000 | 425,000 | 445,000 | 133 | 2,225 |
| 2008-03-17 | 476,000 | 476,000 | 446,000 | 460,000 | 100 | 2,300 |
| 2008-03-14 | 461,000 | 472,000 | 461,000 | 469,000 | 69 | 2,345 |
| 2008-03-13 | 451,000 | 464,000 | 451,000 | 464,000 | 58 | 2,320 |
| 2008-03-12 | 477,000 | 477,000 | 450,000 | 451,000 | 199 | 2,255 |
| 2008-03-11 | 439,000 | 461,000 | 438,000 | 457,000 | 126 | 2,285 |
| 2008-03-10 | 425,000 | 440,000 | 425,000 | 435,000 | 120 | 2,175 |
| 2008-03-07 | 469,000 | 469,000 | 421,000 | 425,000 | 239 | 2,125 |
| 2008-03-06 | 496,000 | 500,000 | 470,000 | 470,000 | 110 | 2,350 |
| 2008-03-05 | 500,000 | 500,000 | 493,000 | 497,000 | 16 | 2,485 |
| 2008-03-04 | 519,000 | 519,000 | 510,000 | 512,000 | 24 | 2,560 |
| 2008-03-03 | 511,000 | 515,000 | 496,000 | 515,000 | 23 | 2,575 |
| 2008-02-29 | 525,000 | 531,000 | 525,000 | 531,000 | 36 | 2,655 |
| 2008-02-28 | 512,000 | 520,000 | 510,000 | 515,000 | 32 | 2,575 |
| 2008-02-27 | 514,000 | 514,000 | 503,000 | 504,000 | 39 | 2,520 |
| 2008-02-26 | 530,000 | 534,000 | 500,000 | 504,000 | 50 | 2,520 |
| 2008-02-25 | 531,000 | 545,000 | 521,000 | 521,000 | 85 | 2,605 |
| 2008-02-22 | 520,000 | 531,000 | 510,000 | 516,000 | 53 | 2,580 |
| 2008-02-21 | 520,000 | 531,000 | 505,000 | 520,000 | 85 | 2,600 |
| 2008-02-20 | 548,000 | 558,000 | 513,000 | 520,000 | 75 | 2,600 |
| 2008-02-19 | 550,000 | 559,000 | 531,000 | 547,000 | 69 | 2,735 |
| 2008-02-18 | 559,000 | 567,000 | 532,000 | 533,000 | 58 | 2,665 |
| 2008-02-15 | 558,000 | 558,000 | 545,000 | 550,000 | 61 | 2,750 |
| 2008-02-14 | 562,000 | 572,000 | 555,000 | 558,000 | 75 | 2,790 |
| 2008-02-13 | 566,000 | 566,000 | 560,000 | 561,000 | 34 | 2,805 |
| 2008-02-12 | 588,000 | 588,000 | 565,000 | 565,000 | 15 | 2,825 |
| 2008-02-08 | 600,000 | 600,000 | 555,000 | 588,000 | 53 | 2,940 |
| 2008-02-07 | 590,000 | 602,000 | 590,000 | 599,000 | 83 | 2,995 |
| 2008-02-06 | 599,000 | 599,000 | 569,000 | 570,000 | 86 | 2,850 |
| 2008-02-05 | 596,000 | 596,000 | 579,000 | 579,000 | 69 | 2,895 |
| 2008-02-04 | 590,000 | 596,000 | 586,000 | 596,000 | 110 | 2,980 |
| 2008-02-01 | 560,000 | 580,000 | 550,000 | 580,000 | 81 | 2,900 |
| 2008-01-31 | 551,000 | 555,000 | 540,000 | 550,000 | 60 | 2,750 |
| 2008-01-30 | 569,000 | 569,000 | 555,000 | 565,000 | 31 | 2,825 |
| 2008-01-29 | 568,000 | 569,000 | 555,000 | 568,000 | 47 | 2,840 |
| 2008-01-28 | 575,000 | 575,000 | 566,000 | 568,000 | 53 | 2,840 |
| 2008-01-25 | 581,000 | 589,000 | 570,000 | 575,000 | 72 | 2,875 |
| 2008-01-24 | 588,000 | 594,000 | 575,000 | 575,000 | 189 | 2,875 |
| 2008-01-23 | 576,000 | 590,000 | 573,000 | 586,000 | 187 | 2,930 |
| 2008-01-22 | 557,000 | 560,000 | 550,000 | 551,000 | 24 | 2,755 |
| 2008-01-21 | 596,000 | 596,000 | 576,000 | 576,000 | 86 | 2,880 |
| 2008-01-18 | 598,000 | 605,000 | 593,000 | 596,000 | 93 | 2,980 |
| 2008-01-17 | 590,000 | 600,000 | 589,000 | 590,000 | 110 | 2,950 |
| 2008-01-16 | 590,000 | 603,000 | 588,000 | 600,000 | 80 | 3,000 |
| 2008-01-15 | 592,000 | 600,000 | 591,000 | 600,000 | 54 | 3,000 |
| 2008-01-11 | 601,000 | 610,000 | 598,000 | 610,000 | 14 | 3,050 |
| 2008-01-10 | 606,000 | 613,000 | 605,000 | 610,000 | 57 | 3,050 |
| 2008-01-09 | 599,000 | 609,000 | 581,000 | 609,000 | 32 | 3,045 |
| 2008-01-08 | 600,000 | 630,000 | 600,000 | 620,000 | 79 | 3,100 |
| 2008-01-07 | 564,000 | 590,000 | 560,000 | 590,000 | 23 | 2,950 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-09-28]1株→2株 [2006-05-26]1株→2株 [2003-08-26]1株→2株
