3073 (株)DDグループ 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 | 236,100 | 238,896 | 236,100 | 237,996 | 6 | 99.17 |
| 2008-12-29 | 244,800 | 244,800 | 234,000 | 234,000 | 25 | 97.50 |
| 2008-12-26 | 234,900 | 239,004 | 234,900 | 239,004 | 10 | 99.59 |
| 2008-12-25 | 237,996 | 237,996 | 231,096 | 234,996 | 12 | 97.92 |
| 2008-12-24 | 234,996 | 240,000 | 231,000 | 239,004 | 9 | 99.59 |
| 2008-12-22 | 243,996 | 243,996 | 225,000 | 227,004 | 22 | 94.59 |
| 2008-12-19 | 255,000 | 255,000 | 235,200 | 240,000 | 18 | 100 |
| 2008-12-18 | 231,096 | 248,004 | 230,004 | 248,004 | 40 | 103.34 |
| 2008-12-17 | 249,996 | 257,700 | 227,100 | 227,100 | 69 | 94.63 |
| 2008-12-16 | 224,004 | 248,400 | 224,004 | 248,400 | 36 | 103.50 |
| 2008-12-15 | 219,996 | 219,996 | 210,996 | 219,996 | 39 | 91.67 |
| 2008-12-12 | 216,000 | 218,304 | 200,496 | 204,996 | 19 | 85.42 |
| 2008-12-11 | 218,496 | 218,496 | 216,000 | 216,000 | 3 | 90 |
| 2008-12-09 | 195,996 | 215,004 | 195,996 | 215,004 | 23 | 89.59 |
| 2008-12-08 | 195,396 | 197,496 | 195,396 | 197,496 | 8 | 82.29 |
| 2008-12-05 | 195,396 | 197,004 | 195,396 | 197,004 | 3 | 82.09 |
| 2008-12-04 | 194,400 | 197,496 | 194,400 | 197,400 | 3 | 82.25 |
| 2008-12-03 | 190,896 | 197,400 | 190,896 | 197,400 | 8 | 82.25 |
| 2008-12-02 | 191,004 | 196,896 | 190,104 | 196,896 | 5 | 82.04 |
| 2008-11-28 | 190,104 | 190,104 | 190,104 | 190,104 | 2 | 79.21 |
| 2008-11-27 | 195,000 | 195,000 | 189,000 | 190,104 | 4 | 79.21 |
| 2008-11-26 | 199,896 | 199,896 | 199,896 | 199,896 | 2 | 83.29 |
| 2008-11-25 | 189,996 | 200,004 | 186,996 | 200,004 | 12 | 83.34 |
| 2008-11-21 | 182,004 | 182,004 | 182,004 | 182,004 | 3 | 75.84 |
| 2008-11-20 | 186,204 | 186,204 | 185,004 | 185,004 | 5 | 77.09 |
| 2008-11-19 | 193,500 | 193,500 | 189,996 | 189,996 | 4 | 79.17 |
| 2008-11-17 | 195,600 | 198,000 | 192,000 | 192,000 | 8 | 80 |
| 2008-11-14 | 198,000 | 198,000 | 185,304 | 186,600 | 15 | 77.75 |
| 2008-11-13 | 189,996 | 189,996 | 189,000 | 189,000 | 2 | 78.75 |
| 2008-11-12 | 190,296 | 200,004 | 187,104 | 192,996 | 9 | 80.42 |
| 2008-11-11 | 192,000 | 192,000 | 189,996 | 190,500 | 4 | 79.38 |
| 2008-11-10 | 192,096 | 192,096 | 192,096 | 192,096 | 1 | 80.04 |
| 2008-11-07 | 183,996 | 183,996 | 180,096 | 183,096 | 5 | 76.29 |
| 2008-11-06 | 182,004 | 185,004 | 182,004 | 185,004 | 5 | 77.09 |
| 2008-11-05 | 189,504 | 189,504 | 185,496 | 186,996 | 19 | 77.92 |
| 2008-11-04 | 180,504 | 183,996 | 180,096 | 182,496 | 16 | 76.04 |
| 2008-10-31 | 180,300 | 180,300 | 180,000 | 180,000 | 3 | 75 |
| 2008-10-30 | 180,000 | 195,996 | 180,000 | 195,996 | 16 | 81.67 |
| 2008-10-29 | 182,196 | 182,196 | 174,996 | 180,000 | 10 | 75 |
| 2008-10-28 | 164,004 | 170,196 | 164,004 | 170,196 | 14 | 70.92 |
| 2008-10-27 | 177,996 | 180,000 | 170,004 | 170,004 | 6 | 70.84 |
| 2008-10-24 | 183,996 | 185,004 | 180,000 | 180,000 | 21 | 75 |
| 2008-10-23 | 184,200 | 185,004 | 182,100 | 182,304 | 9 | 75.96 |
| 2008-10-22 | 200,004 | 204,000 | 192,996 | 192,996 | 10 | 80.42 |
| 2008-10-21 | 197,004 | 204,996 | 195,000 | 204,996 | 12 | 85.42 |
| 2008-10-20 | 189,996 | 191,004 | 189,996 | 189,996 | 7 | 79.17 |
| 2008-10-17 | 192,000 | 192,000 | 183,000 | 183,000 | 10 | 76.25 |
| 2008-10-16 | 177,996 | 192,096 | 174,996 | 192,096 | 18 | 80.04 |
| 2008-10-15 | 191,004 | 195,000 | 189,996 | 195,000 | 9 | 81.25 |
| 2008-10-14 | 180,996 | 200,004 | 180,996 | 200,004 | 29 | 83.34 |
| 2008-10-10 | 166,704 | 171,000 | 159,000 | 170,004 | 26 | 70.84 |
| 2008-10-09 | 161,496 | 191,004 | 161,304 | 183,504 | 25 | 76.46 |
| 2008-10-08 | 180,096 | 180,096 | 161,004 | 161,004 | 18 | 67.09 |
| 2008-10-07 | 184,500 | 184,500 | 174,996 | 180,096 | 18 | 75.04 |
| 2008-10-06 | 198,996 | 198,996 | 195,000 | 195,996 | 17 | 81.67 |
| 2008-10-03 | 204,000 | 204,000 | 200,004 | 203,004 | 13 | 84.59 |
| 2008-10-02 | 212,004 | 213,204 | 207,996 | 207,996 | 21 | 86.67 |
| 2008-10-01 | 222,000 | 225,000 | 215,004 | 215,496 | 13 | 89.79 |
| 2008-09-30 | 214,296 | 219,504 | 210,000 | 218,004 | 66 | 90.84 |
| 2008-09-29 | 267,996 | 267,996 | 234,300 | 234,300 | 120 | 97.63 |
| 2008-09-26 | 228,000 | 228,000 | 228,000 | 228,000 | 9 | 95 |
| 2008-09-25 | 195,996 | 198,000 | 195,996 | 198,000 | 3 | 82.50 |
| 2008-09-24 | 198,000 | 198,996 | 195,096 | 198,000 | 10 | 82.50 |
| 2008-09-22 | 198,000 | 200,004 | 198,000 | 200,004 | 7 | 83.34 |
| 2008-09-19 | 192,996 | 195,996 | 191,004 | 195,000 | 7 | 81.25 |
| 2008-09-18 | 189,996 | 192,996 | 185,304 | 189,996 | 32 | 79.17 |
| 2008-09-17 | 189,996 | 198,804 | 189,996 | 198,804 | 10 | 82.84 |
| 2008-09-16 | 183,300 | 184,896 | 180,000 | 184,896 | 15 | 77.04 |
| 2008-09-12 | 186,396 | 191,904 | 186,396 | 189,996 | 11 | 79.17 |
| 2008-09-11 | 186,900 | 188,004 | 186,900 | 188,004 | 4 | 78.34 |
| 2008-09-10 | 192,996 | 192,996 | 185,400 | 186,300 | 7 | 77.63 |
| 2008-09-09 | 198,996 | 198,996 | 194,004 | 194,004 | 5 | 80.84 |
| 2008-09-08 | 188,100 | 200,004 | 188,100 | 200,004 | 8 | 83.34 |
| 2008-09-05 | 189,996 | 191,004 | 185,004 | 185,100 | 18 | 77.13 |
| 2008-09-04 | 195,000 | 195,996 | 195,000 | 195,996 | 2 | 81.67 |
| 2008-09-03 | 200,604 | 200,604 | 195,504 | 195,504 | 27 | 81.46 |
| 2008-09-02 | 201,000 | 204,000 | 200,604 | 200,700 | 12 | 83.63 |
| 2008-09-01 | 203,904 | 203,904 | 203,004 | 203,004 | 3 | 84.59 |
| 2008-08-29 | 209,004 | 209,004 | 204,000 | 204,000 | 8 | 85 |
| 2008-08-28 | 204,996 | 207,000 | 204,996 | 207,000 | 5 | 86.25 |
| 2008-08-27 | 210,000 | 210,000 | 206,004 | 206,004 | 4 | 85.84 |
| 2008-08-26 | 202,296 | 210,000 | 202,296 | 210,000 | 4 | 87.50 |
| 2008-08-25 | 204,996 | 205,896 | 201,000 | 205,896 | 7 | 85.79 |
| 2008-08-22 | 201,000 | 204,996 | 201,000 | 204,996 | 5 | 85.42 |
| 2008-08-21 | 198,996 | 200,004 | 198,996 | 200,004 | 3 | 83.34 |
| 2008-08-20 | 198,000 | 198,000 | 198,000 | 198,000 | 4 | 82.50 |
| 2008-08-19 | 204,996 | 204,996 | 195,000 | 195,996 | 6 | 81.67 |
| 2008-08-18 | 204,996 | 204,996 | 204,996 | 204,996 | 1 | 85.42 |
| 2008-08-15 | 205,104 | 210,000 | 204,996 | 204,996 | 5 | 85.42 |
| 2008-08-14 | 209,100 | 210,000 | 209,004 | 210,000 | 5 | 87.50 |
| 2008-08-13 | 219,000 | 219,000 | 209,004 | 210,000 | 9 | 87.50 |
| 2008-08-12 | 218,100 | 218,100 | 215,004 | 215,004 | 11 | 89.59 |
| 2008-08-11 | 218,100 | 218,100 | 218,100 | 218,100 | 1 | 90.88 |
| 2008-08-08 | 219,996 | 219,996 | 218,004 | 219,996 | 9 | 91.67 |
| 2008-08-07 | 231,000 | 231,000 | 225,000 | 225,000 | 8 | 93.75 |
| 2008-08-06 | 227,004 | 231,000 | 219,996 | 227,004 | 22 | 94.59 |
| 2008-08-04 | 212,604 | 212,604 | 210,000 | 210,000 | 9 | 87.50 |
| 2008-08-01 | 218,496 | 218,496 | 215,004 | 215,496 | 3 | 89.79 |
| 2008-07-31 | 210,996 | 215,004 | 210,996 | 215,004 | 4 | 89.59 |
| 2008-07-30 | 219,000 | 219,000 | 216,300 | 216,300 | 3 | 90.13 |
| 2008-07-29 | 215,004 | 215,496 | 215,004 | 215,004 | 5 | 89.59 |
| 2008-07-28 | 218,004 | 218,004 | 218,004 | 218,004 | 2 | 90.84 |
| 2008-07-25 | 225,000 | 225,000 | 216,000 | 216,000 | 10 | 90 |
| 2008-07-24 | 222,000 | 230,004 | 222,000 | 230,004 | 9 | 95.84 |
| 2008-07-23 | 210,000 | 219,996 | 209,004 | 219,996 | 15 | 91.67 |
| 2008-07-22 | 210,000 | 210,000 | 209,004 | 209,004 | 4 | 87.09 |
| 2008-07-18 | 216,996 | 216,996 | 213,000 | 213,000 | 11 | 88.75 |
| 2008-07-17 | 212,004 | 212,004 | 212,004 | 212,004 | 2 | 88.34 |
| 2008-07-16 | 212,004 | 212,004 | 212,004 | 212,004 | 1 | 88.34 |
| 2008-07-15 | 216,000 | 219,996 | 213,000 | 213,000 | 9 | 88.75 |
| 2008-07-14 | 219,000 | 225,000 | 216,996 | 219,996 | 17 | 91.67 |
| 2008-07-11 | 234,996 | 234,996 | 221,004 | 222,000 | 25 | 92.50 |
| 2008-07-10 | 242,004 | 245,004 | 234,000 | 234,996 | 7 | 97.92 |
| 2008-07-09 | 252,000 | 260,004 | 240,000 | 240,000 | 37 | 100 |
| 2008-07-08 | 240,000 | 240,996 | 231,000 | 240,000 | 16 | 100 |
| 2008-07-07 | 234,000 | 240,996 | 231,000 | 240,996 | 13 | 100.42 |
| 2008-07-04 | 249,996 | 249,996 | 225,996 | 237,996 | 42 | 99.17 |
| 2008-07-03 | 285,000 | 285,000 | 249,996 | 254,004 | 135 | 105.84 |
| 2008-07-02 | 281,004 | 281,004 | 281,004 | 281,004 | 33 | 117.09 |
| 2008-07-01 | 240,996 | 240,996 | 240,996 | 240,996 | 56 | 100.42 |
| 2008-06-30 | 201,996 | 201,996 | 201,000 | 201,000 | 6 | 83.75 |
| 2008-06-27 | 203,004 | 203,004 | 195,996 | 201,000 | 11 | 83.75 |
| 2008-06-26 | 195,996 | 210,996 | 195,996 | 210,996 | 11 | 87.92 |
| 2008-06-24 | 200,004 | 200,004 | 200,004 | 200,004 | 4 | 83.34 |
| 2008-06-23 | 201,000 | 201,000 | 201,000 | 201,000 | 1 | 83.75 |
| 2008-06-20 | 204,996 | 204,996 | 201,996 | 201,996 | 6 | 84.17 |
| 2008-06-19 | 195,996 | 200,004 | 192,996 | 200,004 | 9 | 83.34 |
| 2008-06-18 | 195,996 | 195,996 | 195,996 | 195,996 | 1 | 81.67 |
| 2008-06-17 | 189,996 | 195,996 | 189,996 | 195,996 | 10 | 81.67 |
| 2008-06-16 | 192,996 | 195,996 | 192,996 | 195,996 | 7 | 81.67 |
| 2008-06-13 | 195,000 | 195,000 | 192,996 | 192,996 | 3 | 80.42 |
| 2008-06-12 | 192,996 | 198,000 | 192,996 | 197,004 | 11 | 82.09 |
| 2008-06-11 | 201,000 | 201,000 | 197,004 | 197,004 | 12 | 82.09 |
| 2008-06-10 | 206,004 | 206,004 | 200,004 | 201,000 | 10 | 83.75 |
| 2008-06-09 | 209,004 | 209,004 | 195,996 | 200,004 | 32 | 83.34 |
| 2008-06-06 | 215,004 | 215,004 | 212,004 | 212,004 | 10 | 88.34 |
| 2008-06-05 | 216,000 | 218,004 | 209,004 | 216,996 | 12 | 90.42 |
| 2008-06-04 | 228,000 | 228,000 | 216,000 | 216,996 | 25 | 90.42 |
| 2008-06-03 | 230,004 | 230,004 | 222,996 | 230,004 | 8 | 95.84 |
| 2008-06-02 | 219,996 | 230,004 | 219,996 | 230,004 | 8 | 95.84 |
| 2008-05-30 | 224,004 | 224,004 | 216,000 | 224,004 | 23 | 93.34 |
| 2008-05-29 | 234,996 | 234,996 | 219,996 | 224,004 | 17 | 93.34 |
| 2008-05-28 | 237,000 | 237,000 | 228,000 | 233,004 | 9 | 97.09 |
| 2008-05-27 | 248,004 | 248,004 | 248,004 | 248,004 | 1 | 103.34 |
| 2008-05-26 | 245,004 | 245,004 | 245,004 | 245,004 | 3 | 102.09 |
| 2008-05-23 | 236,004 | 240,996 | 234,996 | 240,996 | 7 | 100.42 |
| 2008-05-22 | 234,996 | 234,996 | 231,996 | 231,996 | 11 | 96.67 |
| 2008-05-21 | 237,996 | 237,996 | 237,996 | 237,996 | 3 | 99.17 |
| 2008-05-20 | 240,996 | 246,996 | 239,004 | 246,996 | 4 | 102.92 |
| 2008-05-19 | 249,996 | 249,996 | 249,996 | 249,996 | 1 | 104.17 |
| 2008-05-16 | 255,000 | 255,996 | 243,996 | 255,996 | 22 | 106.67 |
| 2008-05-15 | 258,000 | 261,996 | 254,004 | 255,000 | 20 | 106.25 |
| 2008-05-14 | 252,996 | 258,996 | 249,996 | 252,996 | 122 | 105.42 |
| 2008-05-13 | 252,000 | 252,996 | 243,000 | 249,000 | 63 | 103.75 |
| 2008-05-12 | 249,996 | 252,000 | 243,996 | 252,000 | 47 | 105 |
| 2008-05-09 | 272,004 | 272,004 | 243,000 | 254,004 | 76 | 105.84 |
| 2008-05-08 | 267,996 | 282,000 | 264,000 | 267,996 | 426 | 111.67 |
| 2008-05-07 | 240,996 | 269,004 | 240,000 | 264,000 | 606 | 110 |
| 2008-05-02 | 230,004 | 233,004 | 225,996 | 233,004 | 35 | 97.09 |
| 2008-05-01 | 231,996 | 231,996 | 228,000 | 230,004 | 21 | 95.84 |
| 2008-04-30 | 221,004 | 225,996 | 219,996 | 225,996 | 6 | 94.17 |
| 2008-04-28 | 222,000 | 224,004 | 221,004 | 222,000 | 10 | 92.50 |
| 2008-04-25 | 216,000 | 224,004 | 215,004 | 219,996 | 27 | 91.67 |
| 2008-04-24 | 227,004 | 228,000 | 215,004 | 215,004 | 30 | 89.59 |
| 2008-04-23 | 213,996 | 222,000 | 213,996 | 222,000 | 13 | 92.50 |
| 2008-04-22 | 209,004 | 215,004 | 207,996 | 215,004 | 23 | 89.59 |
| 2008-04-21 | 213,000 | 213,000 | 204,000 | 209,004 | 27 | 87.09 |
| 2008-04-18 | 204,000 | 210,000 | 201,000 | 204,996 | 22 | 85.42 |
| 2008-04-17 | 189,000 | 210,000 | 189,000 | 200,004 | 88 | 83.34 |
| 2008-04-16 | 189,996 | 189,996 | 189,000 | 189,000 | 10 | 78.75 |
| 2008-04-15 | 198,000 | 198,996 | 189,000 | 189,000 | 13 | 78.75 |
| 2008-04-14 | 189,996 | 191,004 | 185,004 | 191,004 | 7 | 79.59 |
| 2008-04-11 | 183,996 | 191,004 | 183,996 | 191,004 | 8 | 79.59 |
| 2008-04-10 | 179,004 | 179,004 | 177,996 | 177,996 | 3 | 74.17 |
| 2008-04-09 | 186,000 | 186,000 | 180,000 | 180,000 | 18 | 75 |
| 2008-04-08 | 183,996 | 183,996 | 180,996 | 182,004 | 5 | 75.84 |
| 2008-04-07 | 183,996 | 191,004 | 183,996 | 185,004 | 8 | 77.09 |
| 2008-04-04 | 189,996 | 189,996 | 189,000 | 189,000 | 3 | 78.75 |
| 2008-04-03 | 186,996 | 186,996 | 186,000 | 186,996 | 3 | 77.92 |
| 2008-04-02 | 189,996 | 189,996 | 183,996 | 186,000 | 5 | 77.50 |
| 2008-04-01 | 183,996 | 183,996 | 183,996 | 183,996 | 1 | 76.67 |
| 2008-03-31 | 186,996 | 186,996 | 186,996 | 186,996 | 2 | 77.92 |
| 2008-03-28 | 183,996 | 186,996 | 182,004 | 182,004 | 7 | 75.84 |
| 2008-03-27 | 185,004 | 185,004 | 183,000 | 183,000 | 4 | 76.25 |
| 2008-03-26 | 186,000 | 189,996 | 186,000 | 186,996 | 8 | 77.92 |
| 2008-03-25 | 183,996 | 189,996 | 183,000 | 189,996 | 7 | 79.17 |
| 2008-03-24 | 188,004 | 188,004 | 182,004 | 182,004 | 5 | 75.84 |
| 2008-03-21 | 189,000 | 189,000 | 180,996 | 180,996 | 9 | 75.42 |
| 2008-03-19 | 180,996 | 185,004 | 180,000 | 185,004 | 3 | 77.09 |
| 2008-03-18 | 174,996 | 177,996 | 171,996 | 174,000 | 9 | 72.50 |
| 2008-03-17 | 171,996 | 171,996 | 171,000 | 171,000 | 3 | 71.25 |
| 2008-03-14 | 185,004 | 185,004 | 171,996 | 171,996 | 8 | 71.67 |
| 2008-03-13 | 189,000 | 189,000 | 185,004 | 185,004 | 7 | 77.09 |
| 2008-03-12 | 198,000 | 198,000 | 198,000 | 198,000 | 6 | 82.50 |
| 2008-03-11 | 189,996 | 189,996 | 189,996 | 189,996 | 2 | 79.17 |
| 2008-03-10 | 194,004 | 194,004 | 189,996 | 189,996 | 6 | 79.17 |
| 2008-03-06 | 200,004 | 200,004 | 197,004 | 200,004 | 7 | 83.34 |
| 2008-03-05 | 204,996 | 204,996 | 189,996 | 204,996 | 32 | 85.42 |
| 2008-03-04 | 210,000 | 210,000 | 206,004 | 207,000 | 3 | 86.25 |
| 2008-03-03 | 210,000 | 210,996 | 207,000 | 210,996 | 5 | 87.92 |
| 2008-02-29 | 222,996 | 225,996 | 216,000 | 225,996 | 28 | 94.17 |
| 2008-02-28 | 221,004 | 224,004 | 219,996 | 224,004 | 6 | 93.34 |
| 2008-02-27 | 225,000 | 225,000 | 225,000 | 225,000 | 2 | 93.75 |
| 2008-02-26 | 221,004 | 228,996 | 218,004 | 219,996 | 25 | 91.67 |
| 2008-02-25 | 227,004 | 236,004 | 222,996 | 233,004 | 30 | 97.09 |
| 2008-02-22 | 227,004 | 228,000 | 221,004 | 221,004 | 11 | 92.09 |
| 2008-02-21 | 231,996 | 234,000 | 221,004 | 225,996 | 19 | 94.17 |
| 2008-02-20 | 237,996 | 237,996 | 219,996 | 224,004 | 19 | 93.34 |
| 2008-02-19 | 224,004 | 246,996 | 224,004 | 240,000 | 25 | 100 |
| 2008-02-18 | 216,000 | 219,996 | 212,004 | 219,996 | 16 | 91.67 |
| 2008-02-15 | 207,000 | 207,000 | 200,004 | 204,996 | 9 | 85.42 |
| 2008-02-14 | 213,000 | 213,000 | 207,996 | 207,996 | 5 | 86.67 |
| 2008-02-13 | 206,004 | 212,004 | 201,996 | 203,004 | 37 | 84.59 |
| 2008-02-12 | 198,000 | 198,000 | 189,996 | 189,996 | 5 | 79.17 |
| 2008-02-08 | 201,000 | 206,004 | 195,000 | 195,000 | 9 | 81.25 |
| 2008-02-07 | 201,000 | 201,000 | 201,000 | 201,000 | 1 | 83.75 |
| 2008-02-06 | 209,004 | 209,004 | 201,000 | 201,000 | 5 | 83.75 |
| 2008-02-05 | 213,000 | 213,000 | 213,000 | 213,000 | 2 | 88.75 |
| 2008-02-04 | 219,996 | 219,996 | 213,000 | 213,000 | 5 | 88.75 |
| 2008-01-31 | 201,000 | 219,000 | 198,000 | 219,000 | 12 | 91.25 |
| 2008-01-30 | 200,004 | 200,004 | 195,000 | 195,000 | 3 | 81.25 |
| 2008-01-29 | 198,996 | 198,996 | 189,996 | 189,996 | 10 | 79.17 |
| 2008-01-28 | 201,996 | 201,996 | 198,000 | 198,000 | 13 | 82.50 |
| 2008-01-25 | 206,004 | 209,004 | 201,000 | 201,996 | 19 | 84.17 |
| 2008-01-24 | 201,996 | 203,004 | 198,996 | 200,004 | 7 | 83.34 |
| 2008-01-23 | 201,000 | 204,996 | 189,000 | 200,004 | 23 | 83.34 |
| 2008-01-22 | 198,996 | 210,000 | 198,996 | 198,996 | 36 | 82.92 |
| 2008-01-21 | 200,004 | 219,000 | 198,996 | 219,000 | 20 | 91.25 |
| 2008-01-18 | 171,996 | 200,004 | 171,996 | 200,004 | 18 | 83.34 |
| 2008-01-17 | 177,000 | 186,996 | 167,004 | 186,996 | 51 | 77.92 |
| 2008-01-16 | 177,000 | 177,000 | 162,996 | 165,000 | 80 | 68.75 |
| 2008-01-15 | 198,996 | 198,996 | 174,000 | 177,996 | 62 | 74.17 |
| 2008-01-11 | 210,000 | 210,000 | 195,000 | 195,000 | 33 | 81.25 |
| 2008-01-10 | 213,996 | 219,996 | 212,004 | 213,000 | 9 | 88.75 |
| 2008-01-09 | 210,000 | 213,996 | 210,000 | 213,996 | 17 | 89.17 |
| 2008-01-08 | 216,996 | 222,000 | 216,996 | 222,000 | 9 | 92.50 |
| 2008-01-07 | 219,000 | 224,004 | 210,996 | 216,996 | 29 | 90.42 |
| 2008-01-04 | 237,996 | 237,996 | 231,000 | 231,000 | 5 | 96.25 |
分割・併合履歴 ： [2019-08-29]1株→2株 [2015-02-25]1株→3株 [2013-08-28]1株→100株 [2012-05-29]1株→2株 [2009-05-13]1株→2株
