3093 (株)トレジャー・ファクトリー 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 | 77,304 | 77,600 | 76,304 | 77,000 | 21 | 48.13 |
| 2008-12-29 | 77,000 | 77,304 | 77,000 | 77,304 | 18 | 48.32 |
| 2008-12-26 | 77,904 | 78,000 | 76,504 | 76,504 | 15 | 47.82 |
| 2008-12-25 | 80,000 | 80,000 | 77,704 | 78,000 | 14 | 48.75 |
| 2008-12-24 | 80,904 | 81,000 | 80,000 | 80,400 | 8 | 50.25 |
| 2008-12-22 | 81,504 | 81,504 | 80,304 | 81,000 | 27 | 50.63 |
| 2008-12-19 | 81,104 | 81,104 | 81,104 | 81,104 | 1 | 50.69 |
| 2008-12-18 | 81,000 | 83,000 | 81,000 | 83,000 | 15 | 51.88 |
| 2008-12-17 | 79,200 | 80,200 | 78,800 | 80,200 | 18 | 50.13 |
| 2008-12-16 | 81,704 | 81,704 | 79,000 | 79,000 | 17 | 49.38 |
| 2008-12-15 | 83,000 | 83,000 | 79,600 | 80,704 | 52 | 50.44 |
| 2008-12-12 | 78,600 | 82,000 | 78,600 | 79,000 | 19 | 49.38 |
| 2008-12-11 | 78,504 | 79,000 | 78,000 | 78,000 | 11 | 48.75 |
| 2008-12-10 | 79,000 | 80,000 | 79,000 | 79,000 | 9 | 49.38 |
| 2008-12-09 | 78,000 | 80,000 | 78,000 | 80,000 | 13 | 50 |
| 2008-12-08 | 78,000 | 80,000 | 78,000 | 78,000 | 5 | 48.75 |
| 2008-12-05 | 80,000 | 80,000 | 78,000 | 78,000 | 2 | 48.75 |
| 2008-12-04 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 50 |
| 2008-12-03 | 79,800 | 80,000 | 79,800 | 80,000 | 7 | 50 |
| 2008-12-02 | 80,104 | 80,104 | 80,104 | 80,104 | 1 | 50.07 |
| 2008-12-01 | 82,504 | 82,504 | 81,504 | 81,504 | 6 | 50.94 |
| 2008-11-28 | 83,000 | 83,000 | 82,000 | 82,504 | 3 | 51.57 |
| 2008-11-27 | 88,000 | 88,000 | 85,000 | 85,000 | 21 | 53.13 |
| 2008-11-26 | 81,000 | 81,000 | 81,000 | 81,000 | 1 | 50.63 |
| 2008-11-25 | 81,000 | 81,000 | 81,000 | 81,000 | 1 | 50.63 |
| 2008-11-21 | 81,304 | 81,304 | 81,304 | 81,304 | 1 | 50.82 |
| 2008-11-20 | 81,104 | 81,104 | 81,104 | 81,104 | 1 | 50.69 |
| 2008-11-18 | 85,600 | 85,600 | 80,104 | 80,104 | 7 | 50.07 |
| 2008-11-17 | 80,504 | 84,104 | 80,504 | 83,600 | 3 | 52.25 |
| 2008-11-14 | 89,000 | 89,000 | 84,000 | 84,000 | 46 | 52.50 |
| 2008-11-13 | 80,000 | 80,504 | 79,504 | 80,000 | 7 | 50 |
| 2008-11-12 | 80,504 | 80,504 | 80,000 | 80,504 | 11 | 50.32 |
| 2008-11-11 | 78,504 | 78,600 | 78,504 | 78,504 | 9 | 49.07 |
| 2008-11-10 | 82,000 | 82,000 | 78,504 | 78,504 | 4 | 49.07 |
| 2008-11-07 | 76,000 | 79,000 | 75,504 | 79,000 | 3 | 49.38 |
| 2008-11-06 | 75,000 | 80,000 | 75,000 | 79,504 | 10 | 49.69 |
| 2008-11-05 | 75,504 | 77,504 | 75,200 | 76,000 | 8 | 47.50 |
| 2008-11-04 | 74,600 | 75,104 | 73,000 | 73,000 | 11 | 45.63 |
| 2008-10-31 | 75,000 | 76,000 | 71,504 | 72,504 | 11 | 45.32 |
| 2008-10-30 | 70,000 | 75,000 | 70,000 | 75,000 | 15 | 46.88 |
| 2008-10-29 | 73,000 | 73,000 | 73,000 | 73,000 | 16 | 45.63 |
| 2008-10-28 | 69,000 | 69,000 | 66,000 | 67,000 | 6 | 41.88 |
| 2008-10-27 | 75,000 | 75,000 | 68,200 | 69,000 | 35 | 43.13 |
| 2008-10-24 | 76,000 | 77,000 | 74,000 | 77,000 | 3 | 48.13 |
| 2008-10-23 | 75,504 | 75,504 | 74,000 | 74,000 | 3 | 46.25 |
| 2008-10-22 | 79,504 | 79,504 | 79,504 | 79,504 | 3 | 49.69 |
| 2008-10-21 | 82,000 | 83,000 | 81,504 | 82,504 | 8 | 51.57 |
| 2008-10-20 | 83,704 | 85,304 | 80,000 | 82,000 | 32 | 51.25 |
| 2008-10-17 | 79,000 | 82,000 | 79,000 | 82,000 | 4 | 51.25 |
| 2008-10-16 | 75,000 | 76,000 | 75,000 | 76,000 | 12 | 47.50 |
| 2008-10-15 | 83,000 | 83,000 | 81,904 | 83,000 | 50 | 51.88 |
| 2008-10-14 | 73,000 | 73,000 | 72,904 | 73,000 | 65 | 45.63 |
| 2008-10-10 | 65,504 | 68,000 | 65,000 | 68,000 | 33 | 42.50 |
| 2008-10-09 | 68,504 | 74,000 | 67,104 | 73,000 | 28 | 45.63 |
| 2008-10-08 | 76,000 | 78,000 | 71,000 | 72,000 | 47 | 45 |
| 2008-10-07 | 80,000 | 81,000 | 77,000 | 81,000 | 58 | 50.63 |
| 2008-10-06 | 92,000 | 92,000 | 83,000 | 85,200 | 35 | 53.25 |
| 2008-10-03 | 92,000 | 93,000 | 92,000 | 92,000 | 19 | 57.50 |
| 2008-10-02 | 98,000 | 99,000 | 92,000 | 93,000 | 40 | 58.13 |
| 2008-10-01 | 104,000 | 104,000 | 101,904 | 102,000 | 14 | 63.75 |
| 2008-09-30 | 102,704 | 106,000 | 98,000 | 102,000 | 25 | 63.75 |
| 2008-09-29 | 105,000 | 105,000 | 104,000 | 105,000 | 11 | 65.63 |
| 2008-09-26 | 109,000 | 109,000 | 105,000 | 108,000 | 22 | 67.50 |
| 2008-09-25 | 107,904 | 107,904 | 105,000 | 105,000 | 10 | 65.63 |
| 2008-09-24 | 106,000 | 110,000 | 106,000 | 108,000 | 17 | 67.50 |
| 2008-09-22 | 118,000 | 118,000 | 112,104 | 114,000 | 5 | 71.25 |
| 2008-09-19 | 119,000 | 119,000 | 116,000 | 116,000 | 9 | 72.50 |
| 2008-09-18 | 110,000 | 118,000 | 107,200 | 117,000 | 17 | 73.13 |
| 2008-09-17 | 113,200 | 121,000 | 113,200 | 116,000 | 50 | 72.50 |
| 2008-09-16 | 96,200 | 124,200 | 96,200 | 111,200 | 124 | 69.50 |
| 2008-09-12 | 116,704 | 116,704 | 110,000 | 111,200 | 27 | 69.50 |
| 2008-09-11 | 106,704 | 106,704 | 106,704 | 106,704 | 1 | 66.69 |
| 2008-09-10 | 106,800 | 106,800 | 105,000 | 106,800 | 3 | 66.75 |
| 2008-09-09 | 108,800 | 108,800 | 103,000 | 107,000 | 21 | 66.88 |
| 2008-09-08 | 100,000 | 109,000 | 100,000 | 109,000 | 40 | 68.13 |
| 2008-09-05 | 93,000 | 99,000 | 93,000 | 99,000 | 48 | 61.88 |
| 2008-09-04 | 107,000 | 108,000 | 100,000 | 100,000 | 37 | 62.50 |
| 2008-09-03 | 117,000 | 117,000 | 108,104 | 109,000 | 51 | 68.13 |
| 2008-09-02 | 116,000 | 119,504 | 115,504 | 119,000 | 13 | 74.38 |
| 2008-09-01 | 120,000 | 122,000 | 116,000 | 117,000 | 38 | 73.13 |
| 2008-08-29 | 122,000 | 124,504 | 120,104 | 120,104 | 17 | 75.07 |
| 2008-08-28 | 128,704 | 128,704 | 118,000 | 124,000 | 48 | 77.50 |
| 2008-08-27 | 123,000 | 124,704 | 117,000 | 124,704 | 78 | 77.94 |
| 2008-08-26 | 112,104 | 117,000 | 111,200 | 117,000 | 24 | 73.13 |
| 2008-08-25 | 111,000 | 114,104 | 111,000 | 114,104 | 32 | 71.32 |
| 2008-08-22 | 119,000 | 119,000 | 117,000 | 117,000 | 3 | 73.13 |
| 2008-08-21 | 120,000 | 120,000 | 119,000 | 119,000 | 13 | 74.38 |
| 2008-08-20 | 115,000 | 118,000 | 115,000 | 117,000 | 10 | 73.13 |
| 2008-08-19 | 120,000 | 122,000 | 116,000 | 118,000 | 12 | 73.75 |
| 2008-08-18 | 117,504 | 120,000 | 117,504 | 120,000 | 11 | 75 |
| 2008-08-15 | 126,200 | 126,200 | 115,000 | 115,000 | 35 | 71.88 |
| 2008-08-14 | 117,000 | 117,000 | 111,704 | 116,200 | 12 | 72.63 |
| 2008-08-13 | 111,704 | 117,000 | 105,704 | 117,000 | 49 | 73.13 |
| 2008-08-12 | 123,304 | 123,304 | 117,704 | 117,704 | 27 | 73.57 |
| 2008-08-11 | 125,904 | 126,104 | 120,000 | 121,600 | 31 | 76 |
| 2008-08-08 | 124,800 | 127,200 | 124,800 | 125,504 | 18 | 78.44 |
| 2008-08-07 | 124,000 | 127,000 | 124,000 | 124,000 | 33 | 77.50 |
| 2008-08-06 | 124,504 | 126,504 | 124,000 | 124,000 | 24 | 77.50 |
| 2008-08-05 | 119,504 | 124,000 | 119,504 | 121,000 | 76 | 75.63 |
| 2008-08-04 | 128,000 | 128,104 | 118,000 | 123,000 | 87 | 76.88 |
| 2008-08-01 | 133,600 | 136,904 | 132,000 | 133,400 | 74 | 83.38 |
| 2008-07-31 | 146,000 | 147,000 | 141,000 | 141,504 | 25 | 88.44 |
| 2008-07-30 | 151,000 | 151,000 | 146,504 | 147,000 | 59 | 91.88 |
| 2008-07-29 | 145,000 | 145,504 | 140,000 | 145,504 | 27 | 90.94 |
| 2008-07-28 | 146,104 | 151,504 | 145,600 | 145,600 | 62 | 91 |
| 2008-07-25 | 148,104 | 152,000 | 145,504 | 146,704 | 53 | 91.69 |
| 2008-07-24 | 155,104 | 155,104 | 147,000 | 154,000 | 70 | 96.25 |
| 2008-07-23 | 148,000 | 157,000 | 138,000 | 153,504 | 156 | 95.94 |
| 2008-07-22 | 160,000 | 160,000 | 146,000 | 151,000 | 70 | 94.38 |
| 2008-07-18 | 159,000 | 162,000 | 156,000 | 157,000 | 80 | 98.13 |
| 2008-07-17 | 158,000 | 160,000 | 155,000 | 160,000 | 90 | 100 |
| 2008-07-16 | 159,000 | 167,000 | 155,000 | 156,000 | 124 | 97.50 |
| 2008-07-15 | 170,000 | 170,000 | 160,000 | 160,000 | 111 | 100 |
| 2008-07-14 | 175,000 | 176,000 | 164,000 | 167,000 | 166 | 104.38 |
| 2008-07-11 | 184,000 | 186,000 | 181,000 | 182,000 | 155 | 113.75 |
| 2008-07-10 | 173,000 | 184,000 | 168,000 | 184,000 | 238 | 115 |
| 2008-07-09 | 169,000 | 177,000 | 169,000 | 172,000 | 166 | 107.50 |
| 2008-07-08 | 174,000 | 174,000 | 160,000 | 164,000 | 98 | 102.50 |
| 2008-07-07 | 172,000 | 176,000 | 172,000 | 174,000 | 71 | 108.75 |
| 2008-07-04 | 174,000 | 177,000 | 170,000 | 171,000 | 193 | 106.88 |
| 2008-07-03 | 173,000 | 174,000 | 169,000 | 173,000 | 96 | 108.13 |
| 2008-07-02 | 165,000 | 174,000 | 165,000 | 172,000 | 99 | 107.50 |
| 2008-07-01 | 162,000 | 171,000 | 156,000 | 168,000 | 128 | 105 |
| 2008-06-30 | 163,000 | 163,000 | 160,000 | 162,000 | 64 | 101.25 |
| 2008-06-27 | 157,000 | 184,000 | 157,000 | 166,000 | 282 | 103.75 |
| 2008-06-26 | 174,000 | 177,000 | 166,000 | 166,000 | 73 | 103.75 |
| 2008-06-25 | 184,000 | 184,000 | 168,000 | 174,000 | 134 | 108.75 |
| 2008-06-24 | 182,000 | 187,000 | 180,000 | 187,000 | 269 | 116.88 |
| 2008-06-23 | 178,000 | 182,000 | 177,000 | 182,000 | 61 | 113.75 |
| 2008-06-20 | 182,000 | 182,000 | 178,000 | 180,000 | 74 | 112.50 |
| 2008-06-19 | 184,000 | 186,000 | 176,000 | 182,000 | 252 | 113.75 |
| 2008-06-18 | 178,000 | 184,000 | 176,000 | 181,000 | 215 | 113.13 |
| 2008-06-17 | 169,000 | 177,000 | 169,000 | 175,000 | 121 | 109.38 |
| 2008-06-16 | 167,000 | 174,000 | 163,000 | 172,000 | 87 | 107.50 |
| 2008-06-13 | 173,000 | 173,000 | 164,000 | 167,000 | 81 | 104.38 |
| 2008-06-12 | 158,000 | 170,000 | 155,000 | 168,000 | 168 | 105 |
| 2008-06-11 | 165,000 | 165,000 | 155,000 | 163,000 | 182 | 101.88 |
| 2008-06-10 | 179,000 | 179,000 | 158,000 | 161,000 | 234 | 100.63 |
| 2008-06-09 | 173,000 | 179,000 | 172,000 | 178,000 | 99 | 111.25 |
| 2008-06-06 | 186,000 | 187,000 | 180,000 | 182,000 | 134 | 113.75 |
| 2008-06-05 | 190,000 | 193,000 | 180,000 | 184,000 | 330 | 115 |
| 2008-06-04 | 191,000 | 198,000 | 187,000 | 190,000 | 546 | 118.75 |
| 2008-06-03 | 185,000 | 197,000 | 183,000 | 190,000 | 737 | 118.75 |
| 2008-06-02 | 181,000 | 204,000 | 177,000 | 182,000 | 2,204 | 113.75 |
| 2008-05-30 | 181,000 | 181,000 | 166,000 | 176,000 | 350 | 110 |
| 2008-05-29 | 191,000 | 191,000 | 175,000 | 180,000 | 1,325 | 112.50 |
| 2008-05-28 | 168,000 | 194,000 | 166,000 | 194,000 | 3,998 | 121.25 |
| 2008-05-27 | 166,000 | 166,000 | 161,000 | 164,000 | 98 | 102.50 |
| 2008-05-26 | 163,000 | 166,000 | 160,000 | 162,000 | 113 | 101.25 |
| 2008-05-23 | 167,000 | 172,000 | 165,000 | 165,000 | 126 | 103.13 |
| 2008-05-22 | 168,000 | 170,000 | 164,000 | 165,000 | 93 | 103.13 |
| 2008-05-21 | 167,000 | 173,000 | 163,000 | 170,000 | 98 | 106.25 |
| 2008-05-20 | 164,000 | 167,000 | 159,000 | 167,000 | 144 | 104.38 |
| 2008-05-19 | 172,000 | 172,000 | 163,000 | 163,000 | 144 | 101.88 |
| 2008-05-16 | 171,000 | 178,000 | 169,000 | 170,000 | 213 | 106.25 |
| 2008-05-15 | 179,000 | 179,000 | 168,000 | 169,000 | 240 | 105.63 |
| 2008-05-14 | 180,000 | 180,000 | 174,000 | 175,000 | 487 | 109.38 |
| 2008-05-13 | 170,000 | 182,000 | 165,000 | 177,000 | 1,055 | 110.63 |
| 2008-05-12 | 162,000 | 170,000 | 157,000 | 167,000 | 262 | 104.38 |
| 2008-05-09 | 169,000 | 173,000 | 161,000 | 164,000 | 200 | 102.50 |
| 2008-05-08 | 158,000 | 171,000 | 158,000 | 169,000 | 514 | 105.63 |
| 2008-05-07 | 165,000 | 167,000 | 158,000 | 158,000 | 324 | 98.75 |
| 2008-05-02 | 160,000 | 162,000 | 154,000 | 157,000 | 258 | 98.13 |
| 2008-05-01 | 161,000 | 175,000 | 157,000 | 157,000 | 1,134 | 98.13 |
| 2008-04-30 | 152,000 | 162,000 | 147,000 | 158,000 | 340 | 98.75 |
| 2008-04-28 | 155,000 | 158,000 | 146,000 | 150,000 | 431 | 93.75 |
| 2008-04-25 | 146,000 | 163,000 | 145,000 | 157,000 | 1,907 | 98.13 |
| 2008-04-24 | 138,000 | 150,000 | 135,000 | 145,000 | 553 | 90.63 |
| 2008-04-23 | 132,000 | 140,000 | 132,000 | 137,000 | 142 | 85.63 |
| 2008-04-22 | 140,000 | 140,000 | 134,000 | 134,000 | 128 | 83.75 |
| 2008-04-21 | 142,000 | 145,000 | 139,000 | 140,000 | 203 | 87.50 |
| 2008-04-18 | 132,000 | 148,000 | 132,000 | 144,000 | 706 | 90 |
| 2008-04-17 | 141,000 | 141,000 | 132,000 | 134,000 | 345 | 83.75 |
| 2008-04-16 | 152,000 | 152,000 | 140,000 | 141,000 | 478 | 88.13 |
| 2008-04-15 | 145,000 | 161,000 | 145,000 | 151,000 | 2,273 | 94.38 |
| 2008-04-14 | 129,000 | 143,000 | 129,000 | 143,000 | 664 | 89.38 |
| 2008-04-11 | 128,000 | 134,000 | 123,000 | 123,000 | 183 | 76.88 |
| 2008-04-10 | 123,000 | 129,000 | 121,000 | 126,000 | 116 | 78.75 |
| 2008-04-09 | 125,000 | 129,000 | 116,000 | 123,000 | 220 | 76.88 |
| 2008-04-08 | 115,000 | 135,000 | 115,000 | 125,000 | 423 | 78.13 |
| 2008-04-07 | 112,000 | 117,000 | 112,000 | 117,000 | 38 | 73.13 |
| 2008-04-04 | 119,000 | 119,000 | 113,000 | 115,000 | 52 | 71.88 |
| 2008-04-03 | 124,000 | 126,000 | 118,000 | 119,000 | 161 | 74.38 |
| 2008-04-02 | 128,000 | 128,000 | 121,000 | 124,000 | 76 | 77.50 |
| 2008-04-01 | 130,000 | 133,000 | 122,000 | 124,000 | 450 | 77.50 |
| 2008-03-31 | 115,000 | 127,000 | 114,000 | 124,000 | 357 | 77.50 |
| 2008-03-28 | 105,000 | 119,000 | 103,000 | 117,000 | 128 | 73.13 |
| 2008-03-27 | 103,000 | 108,000 | 102,000 | 107,000 | 66 | 66.88 |
| 2008-03-26 | 114,000 | 114,000 | 103,000 | 107,000 | 167 | 66.88 |
| 2008-03-25 | 122,000 | 122,000 | 112,000 | 112,000 | 110 | 70 |
| 2008-03-24 | 109,000 | 125,000 | 103,000 | 117,000 | 574 | 73.13 |
| 2008-03-21 | 99,904 | 109,000 | 97,704 | 109,000 | 167 | 68.13 |
| 2008-03-19 | 103,000 | 103,000 | 97,904 | 99,000 | 54 | 61.88 |
| 2008-03-18 | 103,000 | 105,000 | 98,000 | 98,000 | 71 | 61.25 |
| 2008-03-17 | 100,000 | 103,000 | 97,000 | 101,000 | 105 | 63.13 |
| 2008-03-14 | 111,000 | 115,000 | 99,600 | 105,000 | 181 | 65.63 |
| 2008-03-13 | 118,000 | 120,000 | 109,000 | 109,000 | 122 | 68.13 |
| 2008-03-12 | 126,000 | 132,000 | 121,000 | 121,000 | 243 | 75.63 |
| 2008-03-11 | 117,000 | 128,000 | 117,000 | 124,000 | 325 | 77.50 |
| 2008-03-10 | 125,000 | 125,000 | 110,000 | 115,000 | 199 | 71.88 |
| 2008-03-07 | 127,000 | 137,000 | 122,000 | 123,000 | 349 | 76.88 |
| 2008-03-06 | 137,000 | 137,000 | 128,000 | 131,000 | 223 | 81.88 |
| 2008-03-05 | 138,000 | 143,000 | 132,000 | 135,000 | 434 | 84.38 |
| 2008-03-04 | 154,000 | 155,000 | 142,000 | 143,000 | 208 | 89.38 |
| 2008-03-03 | 156,000 | 156,000 | 148,000 | 152,000 | 284 | 95 |
| 2008-02-29 | 168,000 | 171,000 | 163,000 | 166,000 | 233 | 103.75 |
| 2008-02-28 | 176,000 | 185,000 | 172,000 | 172,000 | 1,140 | 107.50 |
| 2008-02-27 | 163,000 | 169,000 | 156,000 | 168,000 | 551 | 105 |
| 2008-02-26 | 164,000 | 168,000 | 156,000 | 161,000 | 359 | 100.63 |
| 2008-02-25 | 166,000 | 170,000 | 159,000 | 163,000 | 234 | 101.88 |
| 2008-02-22 | 170,000 | 170,000 | 162,000 | 164,000 | 260 | 102.50 |
| 2008-02-21 | 179,000 | 179,000 | 168,000 | 172,000 | 412 | 107.50 |
| 2008-02-20 | 178,000 | 189,000 | 166,000 | 174,000 | 684 | 108.75 |
| 2008-02-19 | 185,000 | 187,000 | 174,000 | 175,000 | 687 | 109.38 |
| 2008-02-18 | 169,000 | 196,000 | 169,000 | 190,000 | 1,978 | 118.75 |
| 2008-02-15 | 157,000 | 167,000 | 153,000 | 166,000 | 761 | 103.75 |
| 2008-02-14 | 165,000 | 173,000 | 160,000 | 161,000 | 1,291 | 100.63 |
| 2008-02-13 | 173,000 | 174,000 | 158,000 | 158,000 | 807 | 98.75 |
| 2008-02-12 | 176,000 | 176,000 | 158,000 | 158,000 | 673 | 98.75 |
| 2008-02-08 | 194,000 | 197,000 | 178,000 | 179,000 | 605 | 111.88 |
| 2008-02-07 | 196,000 | 208,000 | 188,000 | 197,000 | 2,424 | 123.13 |
| 2008-02-06 | 174,000 | 212,000 | 174,000 | 196,000 | 1,615 | 122.50 |
| 2008-02-05 | 199,000 | 203,000 | 182,000 | 185,000 | 745 | 115.63 |
| 2008-02-04 | 207,000 | 215,000 | 197,000 | 197,000 | 1,429 | 123.13 |
| 2008-02-01 | 224,000 | 234,000 | 201,000 | 211,000 | 2,363 | 131.88 |
| 2008-01-31 | 195,000 | 227,000 | 190,000 | 221,000 | 3,559 | 138.13 |
| 2008-01-30 | 217,000 | 220,000 | 193,000 | 197,000 | 1,396 | 123.13 |
| 2008-01-29 | 243,000 | 245,000 | 218,000 | 221,000 | 2,344 | 138.13 |
| 2008-01-28 | 245,000 | 257,000 | 226,000 | 231,000 | 2,760 | 144.38 |
| 2008-01-25 | 260,000 | 274,000 | 236,000 | 243,000 | 5,439 | 151.88 |
| 2008-01-24 | 241,000 | 261,000 | 231,000 | 249,000 | 5,559 | 155.63 |
| 2008-01-23 | 217,000 | 225,000 | 212,000 | 225,000 | 2,564 | 140.63 |
| 2008-01-22 | 221,000 | 245,000 | 187,000 | 195,000 | 5,686 | 121.88 |
| 2008-01-21 | 195,000 | 226,000 | 192,000 | 213,000 | 6,124 | 133.13 |
| 2008-01-18 | 170,000 | 198,000 | 163,000 | 196,000 | 1,970 | 122.50 |
| 2008-01-17 | 182,000 | 194,000 | 170,000 | 182,000 | 1,586 | 113.75 |
| 2008-01-16 | 163,000 | 185,000 | 163,000 | 169,000 | 1,227 | 105.63 |
| 2008-01-15 | 227,000 | 234,000 | 179,000 | 181,000 | 2,240 | 113.13 |
| 2008-01-11 | 246,000 | 260,000 | 219,000 | 219,000 | 5,500 | 136.88 |
| 2008-01-10 | 237,000 | 271,000 | 229,000 | 242,000 | 7,828 | 151.25 |
| 2008-01-09 | 254,000 | 256,000 | 228,000 | 231,000 | 3,303 | 144.38 |
| 2008-01-08 | 276,000 | 293,000 | 257,000 | 257,000 | 7,555 | 160.63 |
| 2008-01-07 | 228,000 | 272,000 | 216,000 | 272,000 | 4,545 | 170 |
| 2008-01-04 | 244,000 | 246,000 | 232,000 | 232,000 | 1,296 | 145 |
分割・併合履歴 ： [2023-02-27]1株→2株 [2015-05-27]1株→2株 [2014-08-27]1株→2株 [2010-02-24]1株→200株
