3053 (株)ペッパーフードサービス 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 | 43,851 | 43,851 | 43,701 | 43,701 | 8 | 72.84 |
| 2008-12-29 | 43,899 | 45,300 | 43,650 | 43,650 | 26 | 72.75 |
| 2008-12-26 | 41,199 | 42,300 | 41,199 | 41,901 | 62 | 69.84 |
| 2008-12-25 | 45,000 | 45,000 | 45,000 | 45,000 | 13 | 75 |
| 2008-12-24 | 49,401 | 50,001 | 49,299 | 50,001 | 48 | 83.34 |
| 2008-12-22 | 49,500 | 49,851 | 49,101 | 49,551 | 31 | 82.59 |
| 2008-12-19 | 49,101 | 50,001 | 49,101 | 49,251 | 12 | 82.09 |
| 2008-12-18 | 49,851 | 49,851 | 48,999 | 49,701 | 23 | 82.84 |
| 2008-12-17 | 50,001 | 50,100 | 49,800 | 50,001 | 14 | 83.34 |
| 2008-12-16 | 48,999 | 50,301 | 48,999 | 50,001 | 27 | 83.34 |
| 2008-12-15 | 47,850 | 48,999 | 47,799 | 48,999 | 44 | 81.67 |
| 2008-12-12 | 46,899 | 46,899 | 46,851 | 46,851 | 12 | 78.09 |
| 2008-12-11 | 46,851 | 46,899 | 46,800 | 46,800 | 6 | 78 |
| 2008-12-10 | 46,899 | 46,899 | 46,500 | 46,851 | 9 | 78.09 |
| 2008-12-09 | 45,750 | 46,899 | 45,600 | 46,899 | 30 | 78.17 |
| 2008-12-08 | 44,901 | 45,999 | 44,700 | 45,549 | 9 | 75.92 |
| 2008-12-05 | 45,051 | 45,099 | 44,499 | 44,499 | 16 | 74.17 |
| 2008-12-04 | 45,999 | 46,599 | 45,000 | 45,000 | 22 | 75 |
| 2008-12-03 | 45,000 | 45,201 | 45,000 | 45,201 | 5 | 75.34 |
| 2008-12-02 | 45,600 | 45,600 | 44,301 | 44,499 | 9 | 74.17 |
| 2008-12-01 | 47,400 | 47,400 | 44,301 | 44,301 | 34 | 73.84 |
| 2008-11-28 | 45,999 | 46,899 | 45,999 | 46,101 | 18 | 76.84 |
| 2008-11-27 | 45,999 | 45,999 | 45,999 | 45,999 | 15 | 76.67 |
| 2008-11-26 | 45,999 | 46,050 | 45,999 | 45,999 | 6 | 76.67 |
| 2008-11-25 | 45,501 | 46,401 | 45,501 | 45,999 | 12 | 76.67 |
| 2008-11-21 | 45,051 | 45,999 | 44,100 | 45,999 | 15 | 76.67 |
| 2008-11-20 | 45,300 | 45,300 | 45,000 | 45,000 | 11 | 75 |
| 2008-11-19 | 46,401 | 46,701 | 45,501 | 45,501 | 10 | 75.84 |
| 2008-11-18 | 46,701 | 46,701 | 45,999 | 46,599 | 7 | 77.67 |
| 2008-11-17 | 44,301 | 46,650 | 44,301 | 45,450 | 11 | 75.75 |
| 2008-11-14 | 45,501 | 45,501 | 45,000 | 45,000 | 19 | 75 |
| 2008-11-13 | 44,799 | 44,799 | 44,001 | 44,799 | 10 | 74.67 |
| 2008-11-12 | 44,001 | 44,400 | 43,899 | 44,400 | 8 | 74 |
| 2008-11-11 | 44,001 | 44,400 | 43,800 | 43,800 | 9 | 73 |
| 2008-11-10 | 42,999 | 43,800 | 42,999 | 43,800 | 9 | 73 |
| 2008-11-07 | 44,400 | 44,400 | 42,150 | 42,600 | 18 | 71 |
| 2008-11-06 | 43,500 | 44,001 | 43,401 | 44,001 | 14 | 73.34 |
| 2008-11-05 | 42,150 | 43,500 | 42,150 | 43,500 | 6 | 72.50 |
| 2008-11-04 | 42,000 | 42,000 | 42,000 | 42,000 | 8 | 70 |
| 2008-10-31 | 41,199 | 41,199 | 40,500 | 41,049 | 11 | 68.42 |
| 2008-10-30 | 40,500 | 41,400 | 40,500 | 41,400 | 11 | 69 |
| 2008-10-29 | 39,999 | 39,999 | 39,999 | 39,999 | 10 | 66.67 |
| 2008-10-28 | 36,999 | 38,901 | 36,999 | 38,499 | 21 | 64.17 |
| 2008-10-27 | 38,049 | 38,400 | 38,001 | 38,001 | 12 | 63.34 |
| 2008-10-24 | 38,901 | 39,000 | 38,001 | 38,001 | 14 | 63.34 |
| 2008-10-23 | 39,999 | 39,999 | 38,001 | 38,001 | 24 | 63.34 |
| 2008-10-22 | 41,199 | 41,199 | 41,001 | 41,100 | 5 | 68.50 |
| 2008-10-21 | 41,001 | 41,001 | 40,401 | 40,401 | 22 | 67.34 |
| 2008-10-20 | 39,399 | 40,599 | 39,399 | 40,599 | 14 | 67.67 |
| 2008-10-17 | 39,999 | 40,101 | 39,801 | 39,801 | 8 | 66.34 |
| 2008-10-16 | 40,401 | 40,401 | 39,501 | 39,900 | 15 | 66.50 |
| 2008-10-15 | 40,551 | 40,551 | 40,149 | 40,551 | 24 | 67.59 |
| 2008-10-14 | 36,549 | 36,549 | 36,150 | 36,549 | 31 | 60.92 |
| 2008-10-10 | 36,000 | 36,000 | 32,499 | 32,550 | 39 | 54.25 |
| 2008-10-09 | 35,001 | 36,000 | 33,999 | 36,000 | 20 | 60 |
| 2008-10-08 | 38,499 | 38,499 | 35,850 | 35,850 | 35 | 59.75 |
| 2008-10-07 | 39,849 | 39,849 | 39,849 | 39,849 | 15 | 66.42 |
| 2008-10-06 | 47,499 | 47,499 | 43,851 | 43,851 | 21 | 73.09 |
| 2008-10-03 | 50,001 | 50,001 | 47,850 | 47,850 | 35 | 79.75 |
| 2008-10-02 | 50,100 | 51,300 | 50,001 | 50,001 | 9 | 83.34 |
| 2008-10-01 | 51,501 | 51,999 | 50,001 | 50,001 | 12 | 83.34 |
| 2008-09-30 | 50,001 | 52,101 | 49,899 | 51,501 | 8 | 85.84 |
| 2008-09-29 | 51,999 | 51,999 | 51,000 | 51,000 | 4 | 85 |
| 2008-09-26 | 51,999 | 51,999 | 51,999 | 51,999 | 1 | 86.67 |
| 2008-09-25 | 50,001 | 50,001 | 48,999 | 49,500 | 23 | 82.50 |
| 2008-09-24 | 51,501 | 51,501 | 50,001 | 50,001 | 25 | 83.34 |
| 2008-09-22 | 53,199 | 53,199 | 51,501 | 51,501 | 7 | 85.84 |
| 2008-09-19 | 53,400 | 53,400 | 53,199 | 53,199 | 15 | 88.67 |
| 2008-09-18 | 54,999 | 54,999 | 54,900 | 54,900 | 2 | 91.50 |
| 2008-09-17 | 56,499 | 56,601 | 56,499 | 56,601 | 6 | 94.34 |
| 2008-09-16 | 55,101 | 56,301 | 54,801 | 56,301 | 7 | 93.84 |
| 2008-09-12 | 56,499 | 56,499 | 55,500 | 55,500 | 24 | 92.50 |
| 2008-09-11 | 56,700 | 56,700 | 56,499 | 56,499 | 8 | 94.17 |
| 2008-09-10 | 56,601 | 56,700 | 56,601 | 56,700 | 3 | 94.50 |
| 2008-09-09 | 56,799 | 56,799 | 56,700 | 56,700 | 4 | 94.50 |
| 2008-09-08 | 57,201 | 57,201 | 57,000 | 57,099 | 11 | 95.17 |
| 2008-09-05 | 56,601 | 57,201 | 56,601 | 57,201 | 23 | 95.34 |
| 2008-09-04 | 57,201 | 57,201 | 57,000 | 57,000 | 3 | 95 |
| 2008-09-03 | 56,799 | 57,999 | 56,799 | 57,600 | 10 | 96 |
| 2008-09-02 | 58,899 | 58,899 | 57,000 | 57,000 | 16 | 95 |
| 2008-09-01 | 57,600 | 58,500 | 57,501 | 58,500 | 9 | 97.50 |
| 2008-08-29 | 57,099 | 57,501 | 57,099 | 57,501 | 4 | 95.84 |
| 2008-08-28 | 57,600 | 57,699 | 57,000 | 57,099 | 15 | 95.17 |
| 2008-08-27 | 57,600 | 57,600 | 57,600 | 57,600 | 4 | 96 |
| 2008-08-26 | 58,899 | 58,899 | 58,800 | 58,800 | 2 | 98 |
| 2008-08-22 | 57,999 | 57,999 | 57,999 | 57,999 | 1 | 96.67 |
| 2008-08-21 | 57,099 | 57,600 | 57,099 | 57,600 | 3 | 96 |
| 2008-08-20 | 57,099 | 59,301 | 57,099 | 57,801 | 17 | 96.34 |
| 2008-08-19 | 57,501 | 58,101 | 57,501 | 58,101 | 4 | 96.84 |
| 2008-08-18 | 59,301 | 59,301 | 59,301 | 59,301 | 10 | 98.84 |
| 2008-08-15 | 57,201 | 57,600 | 57,000 | 57,099 | 12 | 95.17 |
| 2008-08-14 | 57,099 | 57,201 | 57,099 | 57,099 | 4 | 95.17 |
| 2008-08-13 | 59,001 | 59,001 | 59,001 | 59,001 | 2 | 98.34 |
| 2008-08-12 | 57,501 | 57,501 | 57,000 | 57,099 | 16 | 95.17 |
| 2008-08-11 | 57,999 | 57,999 | 57,999 | 57,999 | 1 | 96.67 |
| 2008-08-08 | 58,701 | 58,701 | 57,399 | 57,501 | 5 | 95.84 |
| 2008-08-07 | 59,001 | 59,001 | 59,001 | 59,001 | 1 | 98.34 |
| 2008-08-06 | 59,001 | 59,001 | 59,001 | 59,001 | 1 | 98.34 |
| 2008-08-05 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 95 |
| 2008-08-04 | 59,001 | 59,001 | 59,001 | 59,001 | 5 | 98.34 |
| 2008-08-01 | 56,601 | 59,001 | 56,601 | 59,001 | 14 | 98.34 |
| 2008-07-31 | 58,500 | 58,500 | 56,400 | 56,400 | 18 | 94 |
| 2008-07-30 | 58,101 | 58,101 | 56,499 | 56,499 | 19 | 94.17 |
| 2008-07-29 | 58,599 | 58,599 | 57,999 | 57,999 | 3 | 96.67 |
| 2008-07-28 | 58,101 | 59,001 | 58,101 | 59,001 | 4 | 98.34 |
| 2008-07-25 | 60,000 | 60,000 | 58,101 | 58,101 | 3 | 96.84 |
| 2008-07-24 | 56,901 | 60,999 | 56,901 | 60,999 | 34 | 101.67 |
| 2008-07-23 | 56,700 | 56,901 | 56,700 | 56,901 | 7 | 94.84 |
| 2008-07-22 | 56,901 | 56,901 | 56,601 | 56,601 | 6 | 94.34 |
| 2008-07-18 | 56,499 | 57,000 | 56,499 | 56,601 | 7 | 94.34 |
| 2008-07-17 | 56,799 | 56,799 | 56,499 | 56,499 | 15 | 94.17 |
| 2008-07-16 | 57,501 | 57,501 | 57,099 | 57,099 | 10 | 95.17 |
| 2008-07-15 | 57,501 | 57,801 | 57,399 | 57,399 | 9 | 95.67 |
| 2008-07-14 | 58,599 | 58,599 | 57,999 | 57,999 | 20 | 96.67 |
| 2008-07-11 | 59,001 | 59,001 | 58,599 | 58,599 | 13 | 97.67 |
| 2008-07-10 | 59,100 | 59,100 | 59,001 | 59,001 | 5 | 98.34 |
| 2008-07-09 | 59,199 | 59,199 | 59,100 | 59,100 | 9 | 98.50 |
| 2008-07-08 | 60,000 | 60,000 | 59,499 | 59,499 | 11 | 99.17 |
| 2008-07-07 | 60,201 | 60,201 | 60,099 | 60,099 | 3 | 100.17 |
| 2008-07-04 | 63,201 | 63,201 | 60,999 | 60,999 | 7 | 101.67 |
| 2008-07-03 | 62,001 | 63,000 | 61,500 | 63,000 | 8 | 105 |
| 2008-07-02 | 61,200 | 62,001 | 60,999 | 62,001 | 7 | 103.34 |
| 2008-07-01 | 60,099 | 61,200 | 60,000 | 61,200 | 8 | 102 |
| 2008-06-30 | 62,001 | 62,001 | 60,000 | 60,000 | 29 | 100 |
| 2008-06-27 | 65,100 | 66,000 | 61,200 | 61,500 | 31 | 102.50 |
| 2008-06-26 | 67,200 | 67,200 | 66,201 | 66,201 | 25 | 110.34 |
| 2008-06-25 | 66,399 | 68,001 | 66,399 | 67,200 | 53 | 112 |
| 2008-06-24 | 71,499 | 71,901 | 71,400 | 71,901 | 66 | 119.84 |
| 2008-06-23 | 71,301 | 71,499 | 71,100 | 71,400 | 22 | 119 |
| 2008-06-20 | 71,400 | 71,400 | 71,001 | 71,001 | 35 | 118.34 |
| 2008-06-19 | 71,700 | 71,700 | 71,301 | 71,400 | 27 | 119 |
| 2008-06-18 | 71,700 | 71,799 | 71,400 | 71,499 | 22 | 119.17 |
| 2008-06-17 | 71,301 | 71,700 | 71,301 | 71,700 | 10 | 119.50 |
| 2008-06-16 | 71,301 | 71,499 | 70,500 | 71,499 | 28 | 119.17 |
| 2008-06-13 | 71,499 | 71,499 | 70,599 | 71,301 | 6 | 118.84 |
| 2008-06-12 | 70,299 | 71,001 | 70,299 | 70,401 | 14 | 117.34 |
| 2008-06-11 | 71,601 | 71,601 | 70,599 | 71,499 | 7 | 119.17 |
| 2008-06-10 | 71,901 | 71,901 | 70,599 | 70,599 | 14 | 117.67 |
| 2008-06-09 | 70,800 | 71,799 | 70,500 | 71,799 | 7 | 119.67 |
| 2008-06-06 | 70,200 | 71,499 | 70,200 | 71,001 | 14 | 118.34 |
| 2008-06-05 | 69,900 | 70,101 | 69,900 | 70,101 | 4 | 116.84 |
| 2008-06-04 | 69,900 | 72,000 | 69,900 | 70,101 | 21 | 116.84 |
| 2008-06-03 | 72,000 | 72,000 | 69,801 | 69,999 | 27 | 116.67 |
| 2008-06-02 | 69,999 | 72,000 | 69,999 | 72,000 | 27 | 120 |
| 2008-05-30 | 69,999 | 69,999 | 69,501 | 69,699 | 5 | 116.17 |
| 2008-05-29 | 69,501 | 69,501 | 69,099 | 69,099 | 7 | 115.17 |
| 2008-05-28 | 69,999 | 69,999 | 69,501 | 69,501 | 8 | 115.84 |
| 2008-05-27 | 68,901 | 69,000 | 68,901 | 69,000 | 8 | 115 |
| 2008-05-26 | 69,000 | 69,000 | 68,901 | 69,000 | 16 | 115 |
| 2008-05-23 | 68,799 | 69,000 | 68,499 | 69,000 | 19 | 115 |
| 2008-05-22 | 69,000 | 69,000 | 69,000 | 69,000 | 2 | 115 |
| 2008-05-21 | 68,199 | 68,601 | 68,199 | 68,199 | 11 | 113.67 |
| 2008-05-20 | 69,999 | 69,999 | 68,100 | 68,100 | 19 | 113.50 |
| 2008-05-19 | 68,199 | 69,801 | 68,199 | 69,801 | 10 | 116.34 |
| 2008-05-16 | 69,000 | 69,099 | 68,001 | 68,001 | 37 | 113.34 |
| 2008-05-15 | 69,999 | 71,001 | 69,600 | 71,001 | 24 | 118.34 |
| 2008-05-14 | 71,499 | 71,499 | 69,900 | 69,900 | 23 | 116.50 |
| 2008-05-13 | 70,200 | 71,001 | 70,200 | 70,899 | 9 | 118.17 |
| 2008-05-12 | 69,999 | 69,999 | 69,201 | 69,999 | 6 | 116.67 |
| 2008-05-09 | 69,000 | 72,501 | 69,000 | 70,200 | 32 | 117 |
| 2008-05-08 | 65,499 | 69,000 | 65,499 | 68,499 | 18 | 114.17 |
| 2008-05-07 | 64,701 | 65,499 | 64,500 | 64,500 | 6 | 107.50 |
| 2008-05-02 | 63,999 | 64,401 | 63,801 | 64,401 | 8 | 107.34 |
| 2008-05-01 | 63,900 | 63,900 | 63,399 | 63,801 | 9 | 106.34 |
| 2008-04-30 | 63,501 | 63,999 | 63,399 | 63,399 | 17 | 105.67 |
| 2008-04-28 | 63,900 | 63,999 | 63,501 | 63,501 | 20 | 105.84 |
| 2008-04-25 | 63,000 | 63,600 | 62,901 | 63,501 | 16 | 105.84 |
| 2008-04-24 | 63,600 | 63,699 | 63,201 | 63,699 | 8 | 106.17 |
| 2008-04-23 | 63,900 | 63,900 | 63,900 | 63,900 | 1 | 106.50 |
| 2008-04-22 | 63,501 | 63,501 | 63,501 | 63,501 | 5 | 105.84 |
| 2008-04-21 | 63,999 | 63,999 | 63,900 | 63,900 | 6 | 106.50 |
| 2008-04-18 | 62,400 | 63,501 | 62,001 | 63,501 | 9 | 105.84 |
| 2008-04-17 | 63,399 | 63,399 | 62,901 | 62,901 | 6 | 104.84 |
| 2008-04-16 | 63,801 | 63,801 | 61,599 | 61,599 | 36 | 102.67 |
| 2008-04-15 | 64,101 | 64,101 | 63,999 | 63,999 | 8 | 106.67 |
| 2008-04-14 | 64,500 | 64,500 | 63,999 | 63,999 | 2 | 106.67 |
| 2008-04-11 | 66,000 | 66,000 | 63,399 | 63,399 | 5 | 105.67 |
| 2008-04-10 | 66,900 | 66,900 | 66,801 | 66,801 | 6 | 111.34 |
| 2008-04-09 | 63,501 | 64,800 | 63,501 | 64,800 | 3 | 108 |
| 2008-04-08 | 62,901 | 63,000 | 62,901 | 63,000 | 4 | 105 |
| 2008-04-07 | 63,099 | 63,099 | 62,799 | 62,799 | 5 | 104.67 |
| 2008-04-04 | 63,000 | 63,699 | 62,901 | 63,099 | 8 | 105.17 |
| 2008-04-03 | 62,700 | 63,000 | 62,700 | 63,000 | 8 | 105 |
| 2008-04-02 | 62,799 | 63,000 | 62,700 | 62,700 | 25 | 104.50 |
| 2008-04-01 | 61,401 | 62,499 | 61,401 | 62,499 | 9 | 104.17 |
| 2008-03-31 | 60,999 | 61,500 | 60,999 | 61,401 | 6 | 102.34 |
| 2008-03-28 | 60,999 | 60,999 | 60,699 | 60,801 | 8 | 101.34 |
| 2008-03-27 | 60,000 | 60,501 | 60,000 | 60,501 | 8 | 100.84 |
| 2008-03-25 | 60,000 | 60,999 | 59,700 | 59,700 | 13 | 99.50 |
| 2008-03-24 | 59,601 | 60,000 | 59,601 | 60,000 | 7 | 100 |
| 2008-03-21 | 60,000 | 60,099 | 60,000 | 60,099 | 3 | 100.17 |
| 2008-03-19 | 60,000 | 61,500 | 60,000 | 60,501 | 12 | 100.84 |
| 2008-03-18 | 59,499 | 60,000 | 59,499 | 60,000 | 2 | 100 |
| 2008-03-17 | 61,299 | 61,299 | 59,001 | 59,499 | 20 | 99.17 |
| 2008-03-14 | 65,499 | 65,499 | 62,799 | 62,799 | 26 | 104.67 |
| 2008-03-13 | 66,900 | 69,999 | 66,900 | 66,999 | 23 | 111.67 |
| 2008-03-12 | 68,499 | 68,499 | 68,499 | 68,499 | 6 | 114.17 |
| 2008-03-11 | 63,900 | 66,999 | 63,900 | 66,999 | 20 | 111.67 |
| 2008-03-10 | 67,701 | 67,701 | 66,501 | 66,600 | 15 | 111 |
| 2008-03-07 | 68,199 | 68,199 | 67,800 | 67,800 | 12 | 113 |
| 2008-03-06 | 67,800 | 69,801 | 67,701 | 69,000 | 10 | 115 |
| 2008-03-05 | 69,999 | 69,999 | 69,501 | 69,501 | 2 | 115.84 |
| 2008-03-04 | 69,501 | 69,501 | 67,500 | 69,501 | 17 | 115.84 |
| 2008-03-03 | 70,101 | 70,101 | 69,900 | 69,999 | 18 | 116.67 |
| 2008-02-29 | 70,599 | 70,599 | 70,101 | 70,101 | 5 | 116.84 |
| 2008-02-28 | 72,300 | 72,300 | 70,500 | 70,500 | 9 | 117.50 |
| 2008-02-27 | 70,401 | 72,801 | 70,401 | 72,699 | 6 | 121.17 |
| 2008-02-26 | 71,901 | 71,901 | 69,999 | 70,299 | 21 | 117.17 |
| 2008-02-25 | 73,500 | 73,500 | 71,001 | 71,100 | 6 | 118.50 |
| 2008-02-22 | 73,500 | 73,599 | 72,000 | 73,599 | 7 | 122.67 |
| 2008-02-21 | 72,399 | 73,599 | 72,399 | 73,599 | 12 | 122.67 |
| 2008-02-20 | 69,099 | 72,099 | 69,099 | 72,099 | 12 | 120.17 |
| 2008-02-19 | 72,000 | 72,000 | 71,100 | 72,000 | 9 | 120 |
| 2008-02-18 | 71,199 | 74,001 | 71,199 | 74,001 | 20 | 123.34 |
| 2008-02-15 | 69,600 | 73,200 | 68,001 | 73,200 | 35 | 122 |
| 2008-02-14 | 72,099 | 72,501 | 68,799 | 69,099 | 47 | 115.17 |
| 2008-02-13 | 78,000 | 78,099 | 75,501 | 75,501 | 25 | 125.84 |
| 2008-02-12 | 83,001 | 83,001 | 78,999 | 79,101 | 7 | 131.84 |
| 2008-02-08 | 80,001 | 81,000 | 79,500 | 81,000 | 7 | 135 |
| 2008-02-07 | 79,599 | 80,601 | 79,599 | 80,001 | 8 | 133.34 |
| 2008-02-06 | 80,001 | 80,499 | 79,500 | 79,500 | 10 | 132.50 |
| 2008-02-05 | 80,001 | 81,000 | 80,001 | 80,100 | 8 | 133.50 |
| 2008-02-04 | 77,901 | 79,899 | 77,901 | 79,899 | 13 | 133.17 |
| 2008-02-01 | 80,001 | 80,199 | 77,799 | 77,799 | 18 | 129.67 |
| 2008-01-31 | 75,000 | 78,999 | 75,000 | 77,799 | 21 | 129.67 |
| 2008-01-30 | 74,601 | 74,601 | 74,601 | 74,601 | 1 | 124.34 |
| 2008-01-29 | 75,000 | 75,000 | 74,499 | 74,499 | 4 | 124.17 |
| 2008-01-28 | 75,900 | 75,900 | 75,000 | 75,000 | 11 | 125 |
| 2008-01-25 | 73,899 | 75,000 | 72,099 | 75,000 | 27 | 125 |
| 2008-01-24 | 69,501 | 71,901 | 69,501 | 71,901 | 6 | 119.84 |
| 2008-01-23 | 72,201 | 72,201 | 67,500 | 67,500 | 13 | 112.50 |
| 2008-01-22 | 69,999 | 69,999 | 67,200 | 67,200 | 26 | 112 |
| 2008-01-21 | 72,000 | 72,999 | 72,000 | 72,999 | 8 | 121.67 |
| 2008-01-18 | 67,701 | 71,001 | 67,701 | 71,001 | 21 | 118.34 |
| 2008-01-17 | 68,499 | 69,999 | 67,599 | 68,499 | 27 | 114.17 |
| 2008-01-16 | 70,299 | 70,299 | 63,999 | 66,999 | 53 | 111.67 |
| 2008-01-15 | 80,199 | 80,499 | 72,201 | 73,299 | 87 | 122.17 |
| 2008-01-11 | 87,999 | 88,101 | 81,999 | 82,101 | 53 | 136.84 |
| 2008-01-10 | 85,500 | 87,000 | 85,500 | 87,000 | 9 | 145 |
| 2008-01-09 | 84,999 | 85,800 | 84,900 | 85,800 | 8 | 143 |
| 2008-01-07 | 83,400 | 89,700 | 83,400 | 84,999 | 14 | 141.67 |
| 2008-01-04 | 89,499 | 89,499 | 83,301 | 83,400 | 38 | 139 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2015-06-26]1株→3株 [2013-06-26]1株→100株
