3377 (株)バイク王&カンパニー 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 | 24,300 | 24,300 | 23,510 | 24,000 | 1,435 | 240 |
| 2008-12-29 | 24,930 | 24,930 | 23,970 | 24,000 | 276 | 240 |
| 2008-12-26 | 24,000 | 24,000 | 23,500 | 24,000 | 265 | 240 |
| 2008-12-25 | 24,790 | 24,790 | 23,900 | 24,000 | 507 | 240 |
| 2008-12-24 | 25,700 | 25,700 | 24,050 | 24,490 | 210 | 244.90 |
| 2008-12-22 | 26,020 | 26,300 | 24,000 | 25,500 | 490 | 255 |
| 2008-12-19 | 24,210 | 27,100 | 24,210 | 26,800 | 272 | 268 |
| 2008-12-18 | 23,610 | 24,700 | 23,610 | 24,700 | 55 | 247 |
| 2008-12-17 | 24,000 | 24,300 | 23,150 | 23,500 | 541 | 235 |
| 2008-12-16 | 24,400 | 24,720 | 23,610 | 23,990 | 746 | 239.90 |
| 2008-12-15 | 23,030 | 24,410 | 23,000 | 24,410 | 220 | 244.10 |
| 2008-12-12 | 24,000 | 24,010 | 22,700 | 23,200 | 268 | 232 |
| 2008-12-11 | 24,600 | 24,610 | 24,000 | 24,000 | 212 | 240 |
| 2008-12-10 | 25,000 | 25,100 | 24,300 | 24,300 | 252 | 243 |
| 2008-12-09 | 24,840 | 25,000 | 24,700 | 24,800 | 200 | 248 |
| 2008-12-08 | 25,990 | 26,400 | 23,800 | 24,800 | 237 | 248 |
| 2008-12-05 | 25,200 | 25,200 | 24,200 | 24,800 | 75 | 248 |
| 2008-12-04 | 27,200 | 27,200 | 24,200 | 25,200 | 237 | 252 |
| 2008-12-03 | 27,800 | 28,400 | 26,150 | 26,600 | 472 | 266 |
| 2008-12-02 | 29,000 | 30,500 | 28,790 | 29,000 | 32 | 290 |
| 2008-12-01 | 30,000 | 30,000 | 30,000 | 30,000 | 3 | 300 |
| 2008-11-28 | 31,500 | 31,500 | 29,710 | 30,000 | 54 | 300 |
| 2008-11-27 | 28,030 | 29,990 | 28,030 | 29,960 | 26 | 299.60 |
| 2008-11-26 | 30,400 | 30,400 | 27,500 | 28,000 | 449 | 280 |
| 2008-11-25 | 31,000 | 31,000 | 29,420 | 30,400 | 583 | 304 |
| 2008-11-21 | 30,100 | 30,500 | 29,600 | 30,500 | 101 | 305 |
| 2008-11-20 | 29,900 | 30,500 | 29,600 | 30,500 | 157 | 305 |
| 2008-11-19 | 30,800 | 30,800 | 29,800 | 30,500 | 151 | 305 |
| 2008-11-18 | 30,000 | 30,400 | 29,500 | 30,400 | 40 | 304 |
| 2008-11-17 | 31,000 | 31,000 | 29,000 | 29,660 | 114 | 296.60 |
| 2008-11-14 | 30,500 | 31,350 | 30,400 | 31,000 | 102 | 310 |
| 2008-11-13 | 31,500 | 31,500 | 30,000 | 30,500 | 102 | 305 |
| 2008-11-12 | 31,500 | 32,500 | 31,350 | 32,050 | 102 | 320.50 |
| 2008-11-11 | 31,850 | 32,500 | 31,850 | 32,000 | 45 | 320 |
| 2008-11-10 | 31,450 | 32,350 | 30,600 | 31,500 | 223 | 315 |
| 2008-11-07 | 31,750 | 32,600 | 31,100 | 31,100 | 105 | 311 |
| 2008-11-06 | 32,000 | 32,950 | 32,000 | 32,950 | 262 | 329.50 |
| 2008-11-05 | 35,000 | 36,200 | 32,600 | 33,000 | 219 | 330 |
| 2008-11-04 | 36,750 | 36,750 | 33,950 | 33,950 | 38 | 339.50 |
| 2008-10-31 | 35,100 | 35,500 | 33,500 | 35,500 | 51 | 355 |
| 2008-10-30 | 34,600 | 35,000 | 33,500 | 34,300 | 39 | 343 |
| 2008-10-29 | 34,650 | 34,650 | 32,000 | 33,800 | 115 | 338 |
| 2008-10-28 | 31,000 | 32,250 | 31,000 | 32,250 | 71 | 322.50 |
| 2008-10-27 | 33,500 | 33,500 | 30,900 | 30,900 | 216 | 309 |
| 2008-10-24 | 36,400 | 36,400 | 34,700 | 34,900 | 167 | 349 |
| 2008-10-23 | 35,100 | 36,150 | 35,000 | 36,000 | 46 | 360 |
| 2008-10-22 | 38,000 | 38,000 | 35,700 | 37,000 | 365 | 370 |
| 2008-10-21 | 37,500 | 38,900 | 36,400 | 37,000 | 186 | 370 |
| 2008-10-20 | 37,000 | 37,500 | 36,600 | 37,500 | 34 | 375 |
| 2008-10-17 | 37,500 | 37,850 | 35,500 | 37,000 | 188 | 370 |
| 2008-10-16 | 37,600 | 38,000 | 35,500 | 37,100 | 171 | 371 |
| 2008-10-15 | 38,000 | 38,000 | 36,800 | 37,200 | 186 | 372 |
| 2008-10-10 | 28,400 | 30,000 | 26,910 | 30,000 | 173 | 300 |
| 2008-10-09 | 31,100 | 35,800 | 28,400 | 29,910 | 567 | 299.10 |
| 2008-10-08 | 35,300 | 35,300 | 32,000 | 32,400 | 264 | 324 |
| 2008-10-07 | 32,000 | 35,300 | 31,250 | 34,900 | 353 | 349 |
| 2008-10-06 | 35,500 | 36,300 | 33,200 | 34,900 | 720 | 349 |
| 2008-10-03 | 38,050 | 38,800 | 35,000 | 36,000 | 511 | 360 |
| 2008-10-02 | 41,700 | 41,700 | 37,850 | 38,000 | 593 | 380 |
| 2008-10-01 | 41,500 | 42,000 | 40,200 | 41,850 | 545 | 418.50 |
| 2008-09-30 | 38,300 | 41,500 | 37,100 | 41,500 | 832 | 415 |
| 2008-09-29 | 37,500 | 39,900 | 37,500 | 39,900 | 421 | 399 |
| 2008-09-26 | 34,250 | 35,900 | 32,700 | 35,900 | 158 | 359 |
| 2008-09-25 | 36,650 | 36,650 | 34,250 | 35,400 | 281 | 354 |
| 2008-09-24 | 30,000 | 32,650 | 30,000 | 32,650 | 177 | 326.50 |
| 2008-09-22 | 30,200 | 30,200 | 29,600 | 30,200 | 165 | 302 |
| 2008-09-19 | 28,800 | 29,340 | 28,700 | 29,100 | 204 | 291 |
| 2008-09-18 | 29,100 | 29,310 | 28,800 | 28,800 | 138 | 288 |
| 2008-09-17 | 29,200 | 29,500 | 28,800 | 28,800 | 226 | 288 |
| 2008-09-16 | 28,300 | 29,200 | 27,200 | 29,200 | 182 | 292 |
| 2008-09-12 | 30,200 | 31,000 | 29,600 | 29,750 | 325 | 297.50 |
| 2008-09-11 | 29,300 | 29,800 | 29,000 | 29,300 | 118 | 293 |
| 2008-09-10 | 29,300 | 29,600 | 27,990 | 29,000 | 421 | 290 |
| 2008-09-09 | 27,490 | 29,500 | 26,800 | 29,300 | 251 | 293 |
| 2008-09-08 | 27,890 | 29,500 | 27,500 | 27,800 | 536 | 278 |
| 2008-09-05 | 27,400 | 27,410 | 25,800 | 27,290 | 701 | 272.90 |
| 2008-09-04 | 28,310 | 29,260 | 27,000 | 28,600 | 614 | 286 |
| 2008-09-03 | 29,250 | 29,800 | 28,600 | 28,610 | 399 | 286.10 |
| 2008-09-02 | 31,550 | 32,000 | 30,550 | 31,450 | 185 | 314.50 |
| 2008-09-01 | 35,800 | 35,800 | 33,950 | 34,200 | 68 | 342 |
| 2008-08-29 | 35,000 | 35,500 | 33,000 | 35,000 | 246 | 350 |
| 2008-08-28 | 39,050 | 39,050 | 36,500 | 36,500 | 156 | 365 |
| 2008-08-27 | 38,100 | 38,800 | 38,100 | 38,100 | 66 | 381 |
| 2008-08-26 | 38,850 | 39,300 | 38,400 | 39,300 | 41 | 393 |
| 2008-08-25 | 41,300 | 41,300 | 38,600 | 40,000 | 140 | 400 |
| 2008-08-22 | 41,450 | 41,500 | 40,000 | 40,400 | 109 | 404 |
| 2008-08-21 | 42,000 | 42,700 | 41,750 | 42,000 | 59 | 420 |
| 2008-08-20 | 43,000 | 43,000 | 42,500 | 42,500 | 50 | 425 |
| 2008-08-19 | 45,050 | 45,450 | 43,600 | 43,800 | 156 | 438 |
| 2008-08-18 | 46,050 | 47,650 | 44,800 | 44,800 | 49 | 448 |
| 2008-08-15 | 48,600 | 48,600 | 47,600 | 47,950 | 72 | 479.50 |
| 2008-08-14 | 48,600 | 49,000 | 46,000 | 49,000 | 95 | 490 |
| 2008-08-13 | 49,800 | 50,000 | 49,000 | 49,000 | 52 | 490 |
| 2008-08-12 | 50,100 | 50,100 | 50,000 | 50,000 | 22 | 500 |
| 2008-08-11 | 50,000 | 50,700 | 49,500 | 50,000 | 59 | 500 |
| 2008-08-08 | 50,600 | 50,700 | 50,000 | 50,000 | 57 | 500 |
| 2008-08-07 | 51,900 | 52,000 | 51,100 | 51,100 | 13 | 511 |
| 2008-08-06 | 53,000 | 53,000 | 52,000 | 52,000 | 17 | 520 |
| 2008-08-05 | 50,000 | 53,300 | 50,000 | 53,000 | 46 | 530 |
| 2008-08-04 | 51,400 | 51,900 | 49,900 | 50,900 | 124 | 509 |
| 2008-08-01 | 53,000 | 53,100 | 51,200 | 52,400 | 66 | 524 |
| 2008-07-31 | 53,500 | 55,500 | 53,200 | 55,500 | 86 | 555 |
| 2008-07-30 | 55,000 | 57,000 | 55,000 | 57,000 | 71 | 570 |
| 2008-07-29 | 52,000 | 54,500 | 51,800 | 54,500 | 131 | 545 |
| 2008-07-28 | 53,000 | 53,000 | 51,000 | 51,500 | 176 | 515 |
| 2008-07-25 | 50,500 | 51,600 | 50,400 | 50,500 | 531 | 505 |
| 2008-07-24 | 49,000 | 49,600 | 48,100 | 49,500 | 219 | 495 |
| 2008-07-23 | 50,000 | 50,000 | 47,800 | 48,800 | 174 | 488 |
| 2008-07-22 | 47,100 | 48,800 | 47,000 | 47,250 | 290 | 472.50 |
| 2008-07-18 | 55,500 | 55,900 | 52,000 | 52,000 | 273 | 520 |
| 2008-07-17 | 60,000 | 60,000 | 56,400 | 57,000 | 169 | 570 |
| 2008-07-16 | 59,300 | 59,900 | 58,800 | 59,800 | 121 | 598 |
| 2008-07-15 | 68,000 | 68,000 | 63,800 | 63,800 | 108 | 638 |
| 2008-07-14 | 71,700 | 71,700 | 68,500 | 68,500 | 7 | 685 |
| 2008-07-11 | 72,100 | 72,100 | 68,300 | 72,000 | 116 | 720 |
| 2008-07-10 | 72,700 | 73,000 | 72,100 | 72,100 | 17 | 721 |
| 2008-07-09 | 72,500 | 73,700 | 72,500 | 73,700 | 18 | 737 |
| 2008-07-08 | 75,000 | 75,100 | 73,500 | 73,500 | 19 | 735 |
| 2008-07-07 | 76,800 | 76,800 | 72,500 | 75,000 | 35 | 750 |
| 2008-07-04 | 81,000 | 81,000 | 78,800 | 78,800 | 15 | 788 |
| 2008-07-03 | 81,700 | 81,700 | 81,700 | 81,700 | 12 | 817 |
| 2008-07-02 | 81,900 | 82,000 | 81,700 | 81,700 | 10 | 817 |
| 2008-07-01 | 82,000 | 82,200 | 82,000 | 82,000 | 15 | 820 |
| 2008-06-30 | 83,000 | 84,000 | 82,000 | 82,000 | 15 | 820 |
| 2008-06-27 | 84,100 | 84,100 | 83,000 | 83,000 | 6 | 830 |
| 2008-06-26 | 85,200 | 85,200 | 85,200 | 85,200 | 2 | 852 |
| 2008-06-25 | 86,900 | 86,900 | 85,000 | 85,000 | 53 | 850 |
| 2008-06-24 | 83,900 | 84,900 | 83,900 | 84,900 | 38 | 849 |
| 2008-06-23 | 84,900 | 84,900 | 83,100 | 83,600 | 10 | 836 |
| 2008-06-20 | 83,800 | 84,000 | 83,800 | 84,000 | 17 | 840 |
| 2008-06-19 | 83,000 | 83,500 | 82,500 | 83,500 | 14 | 835 |
| 2008-06-18 | 83,800 | 84,000 | 82,600 | 84,000 | 14 | 840 |
| 2008-06-17 | 83,000 | 83,300 | 82,000 | 83,300 | 12 | 833 |
| 2008-06-16 | 83,800 | 83,800 | 83,000 | 83,000 | 4 | 830 |
| 2008-06-13 | 83,500 | 83,800 | 83,500 | 83,800 | 4 | 838 |
| 2008-06-12 | 83,500 | 84,000 | 83,500 | 83,600 | 65 | 836 |
| 2008-06-11 | 84,100 | 84,100 | 83,100 | 84,000 | 34 | 840 |
| 2008-06-10 | 83,000 | 84,900 | 81,500 | 83,900 | 27 | 839 |
| 2008-06-09 | 81,500 | 82,500 | 81,000 | 82,500 | 15 | 825 |
| 2008-06-06 | 82,700 | 82,800 | 80,300 | 81,500 | 19 | 815 |
| 2008-06-05 | 82,000 | 82,000 | 79,000 | 79,000 | 14 | 790 |
| 2008-06-04 | 85,000 | 85,000 | 82,300 | 82,300 | 8 | 823 |
| 2008-06-03 | 85,800 | 86,000 | 85,000 | 85,000 | 11 | 850 |
| 2008-06-02 | 85,000 | 85,000 | 84,100 | 84,100 | 22 | 841 |
| 2008-05-30 | 82,300 | 82,300 | 82,200 | 82,300 | 7 | 823 |
| 2008-05-29 | 82,100 | 82,100 | 82,000 | 82,000 | 21 | 820 |
| 2008-05-28 | 82,800 | 83,800 | 82,000 | 82,000 | 16 | 820 |
| 2008-05-27 | 85,000 | 85,000 | 82,500 | 82,700 | 26 | 827 |
| 2008-05-26 | 82,200 | 84,000 | 82,200 | 84,000 | 33 | 840 |
| 2008-05-23 | 85,400 | 85,400 | 79,600 | 80,000 | 93 | 800 |
| 2008-05-22 | 79,500 | 79,500 | 78,000 | 79,400 | 96 | 794 |
| 2008-05-21 | 75,900 | 77,900 | 75,600 | 76,500 | 47 | 765 |
| 2008-05-20 | 77,400 | 77,900 | 77,000 | 77,900 | 23 | 779 |
| 2008-05-19 | 78,200 | 78,200 | 75,700 | 77,000 | 64 | 770 |
| 2008-05-16 | 81,000 | 81,000 | 78,300 | 78,300 | 19 | 783 |
| 2008-05-15 | 78,500 | 80,000 | 78,000 | 78,000 | 58 | 780 |
| 2008-05-14 | 82,000 | 82,000 | 78,000 | 78,000 | 45 | 780 |
| 2008-05-13 | 80,900 | 82,000 | 80,200 | 81,000 | 15 | 810 |
| 2008-05-12 | 79,100 | 82,900 | 79,100 | 82,200 | 37 | 822 |
| 2008-05-09 | 82,000 | 82,500 | 82,000 | 82,000 | 25 | 820 |
| 2008-05-08 | 81,000 | 83,000 | 81,000 | 83,000 | 51 | 830 |
| 2008-05-07 | 82,000 | 83,000 | 80,400 | 82,000 | 40 | 820 |
| 2008-05-02 | 83,300 | 86,500 | 83,300 | 86,000 | 98 | 860 |
| 2008-05-01 | 84,300 | 84,300 | 82,300 | 82,300 | 44 | 823 |
| 2008-04-30 | 90,000 | 90,000 | 85,000 | 87,300 | 166 | 873 |
| 2008-04-28 | 75,000 | 81,000 | 73,300 | 81,000 | 134 | 810 |
| 2008-04-25 | 71,200 | 74,000 | 71,200 | 72,500 | 99 | 725 |
| 2008-04-24 | 71,000 | 71,000 | 70,000 | 71,000 | 96 | 710 |
| 2008-04-23 | 72,000 | 72,000 | 69,500 | 71,400 | 84 | 714 |
| 2008-04-22 | 75,100 | 75,200 | 72,000 | 72,100 | 141 | 721 |
| 2008-04-21 | 76,000 | 77,000 | 75,000 | 75,000 | 400 | 750 |
| 2008-04-18 | 77,100 | 78,000 | 75,500 | 75,700 | 75 | 757 |
| 2008-04-17 | 75,900 | 81,000 | 75,900 | 79,700 | 56 | 797 |
| 2008-04-16 | 73,000 | 74,500 | 71,000 | 72,900 | 399 | 729 |
| 2008-04-14 | 92,600 | 92,800 | 90,700 | 91,000 | 84 | 910 |
| 2008-04-11 | 92,500 | 92,800 | 91,500 | 92,800 | 11 | 928 |
| 2008-04-10 | 95,600 | 95,600 | 92,500 | 92,500 | 65 | 925 |
| 2008-04-09 | 97,100 | 97,200 | 95,500 | 96,900 | 74 | 969 |
| 2008-04-08 | 99,000 | 99,000 | 96,500 | 97,300 | 31 | 973 |
| 2008-04-07 | 96,000 | 100,000 | 95,000 | 98,900 | 60 | 989 |
| 2008-04-04 | 104,000 | 109,000 | 104,000 | 106,000 | 78 | 1,060 |
| 2008-04-03 | 101,000 | 102,000 | 98,000 | 102,000 | 444 | 1,020 |
| 2008-04-02 | 100,000 | 104,000 | 98,100 | 99,800 | 105 | 998 |
| 2008-04-01 | 99,500 | 103,000 | 99,400 | 99,900 | 144 | 999 |
| 2008-03-31 | 104,000 | 105,000 | 98,000 | 99,500 | 258 | 995 |
| 2008-03-28 | 100,000 | 102,000 | 99,100 | 101,000 | 71 | 1,010 |
| 2008-03-27 | 93,000 | 98,500 | 93,000 | 97,100 | 137 | 971 |
| 2008-03-26 | 97,000 | 103,000 | 93,900 | 93,900 | 187 | 939 |
| 2008-03-25 | 105,000 | 105,000 | 98,000 | 100,000 | 114 | 1,000 |
| 2008-03-24 | 101,000 | 104,000 | 100,000 | 103,000 | 72 | 1,030 |
| 2008-03-21 | 96,800 | 101,000 | 96,800 | 99,900 | 86 | 999 |
| 2008-03-19 | 93,000 | 95,000 | 92,500 | 93,000 | 78 | 930 |
| 2008-03-18 | 93,100 | 94,100 | 91,000 | 92,000 | 71 | 920 |
| 2008-03-17 | 94,600 | 94,600 | 91,400 | 94,100 | 188 | 941 |
| 2008-03-14 | 96,700 | 97,000 | 91,800 | 96,100 | 149 | 961 |
| 2008-03-13 | 103,000 | 103,000 | 96,700 | 96,700 | 135 | 967 |
| 2008-03-12 | 104,000 | 105,000 | 103,000 | 103,000 | 33 | 1,030 |
| 2008-03-11 | 103,000 | 104,000 | 102,000 | 103,000 | 153 | 1,030 |
| 2008-03-10 | 105,000 | 107,000 | 101,000 | 105,000 | 71 | 1,050 |
| 2008-03-07 | 104,000 | 105,000 | 104,000 | 104,000 | 12 | 1,040 |
| 2008-03-06 | 107,000 | 109,000 | 105,000 | 106,000 | 26 | 1,060 |
| 2008-03-05 | 106,000 | 109,000 | 104,000 | 109,000 | 27 | 1,090 |
| 2008-03-04 | 104,000 | 106,000 | 103,000 | 104,000 | 17 | 1,040 |
| 2008-03-03 | 104,000 | 110,000 | 103,000 | 104,000 | 24 | 1,040 |
| 2008-02-29 | 106,000 | 106,000 | 105,000 | 105,000 | 19 | 1,050 |
| 2008-02-28 | 106,000 | 109,000 | 106,000 | 109,000 | 7 | 1,090 |
| 2008-02-27 | 108,000 | 110,000 | 105,000 | 108,000 | 36 | 1,080 |
| 2008-02-26 | 117,000 | 117,000 | 105,000 | 107,000 | 104 | 1,070 |
| 2008-02-25 | 122,000 | 122,000 | 114,000 | 117,000 | 69 | 1,170 |
| 2008-02-22 | 111,000 | 112,000 | 111,000 | 112,000 | 29 | 1,120 |
| 2008-02-21 | 110,000 | 112,000 | 109,000 | 111,000 | 69 | 1,110 |
| 2008-02-20 | 110,000 | 113,000 | 109,000 | 109,000 | 130 | 1,090 |
| 2008-02-19 | 104,000 | 110,000 | 104,000 | 106,000 | 76 | 1,060 |
| 2008-02-18 | 103,000 | 105,000 | 102,000 | 103,000 | 47 | 1,030 |
| 2008-02-15 | 103,000 | 103,000 | 100,000 | 101,000 | 134 | 1,010 |
| 2008-02-14 | 100,000 | 102,000 | 100,000 | 102,000 | 130 | 1,020 |
| 2008-02-13 | 103,000 | 103,000 | 99,000 | 100,000 | 71 | 1,000 |
| 2008-02-12 | 99,500 | 102,000 | 99,000 | 102,000 | 38 | 1,020 |
| 2008-02-08 | 99,000 | 104,000 | 99,000 | 100,000 | 84 | 1,000 |
| 2008-02-07 | 98,000 | 101,000 | 97,400 | 101,000 | 187 | 1,010 |
| 2008-02-06 | 93,100 | 95,300 | 92,300 | 94,000 | 127 | 940 |
| 2008-02-05 | 97,000 | 97,000 | 94,000 | 95,300 | 135 | 953 |
| 2008-02-04 | 102,000 | 102,000 | 95,000 | 97,000 | 79 | 970 |
| 2008-02-01 | 92,500 | 102,000 | 91,900 | 102,000 | 162 | 1,020 |
| 2008-01-31 | 91,500 | 94,500 | 91,300 | 92,000 | 131 | 920 |
| 2008-01-30 | 100,000 | 101,000 | 94,100 | 94,300 | 99 | 943 |
| 2008-01-29 | 102,000 | 103,000 | 99,000 | 100,000 | 108 | 1,000 |
| 2008-01-28 | 99,000 | 108,000 | 99,000 | 106,000 | 266 | 1,060 |
| 2008-01-25 | 100,000 | 100,000 | 97,200 | 98,000 | 243 | 980 |
| 2008-01-24 | 88,600 | 93,000 | 88,600 | 90,000 | 153 | 900 |
| 2008-01-23 | 97,000 | 99,000 | 88,500 | 89,500 | 113 | 895 |
| 2008-01-22 | 98,000 | 101,000 | 94,500 | 96,000 | 209 | 960 |
| 2008-01-21 | 110,000 | 113,000 | 100,000 | 104,000 | 90 | 1,040 |
| 2008-01-18 | 118,000 | 118,000 | 115,000 | 116,000 | 25 | 1,160 |
| 2008-01-17 | 120,000 | 121,000 | 117,000 | 120,000 | 282 | 1,200 |
| 2008-01-16 | 117,000 | 125,000 | 109,000 | 124,000 | 200 | 1,240 |
| 2008-01-15 | 127,000 | 129,000 | 123,000 | 125,000 | 210 | 1,250 |
| 2008-01-11 | 130,000 | 132,000 | 127,000 | 128,000 | 73 | 1,280 |
| 2008-01-10 | 130,000 | 133,000 | 130,000 | 130,000 | 23 | 1,300 |
| 2008-01-09 | 131,000 | 133,000 | 129,000 | 130,000 | 356 | 1,300 |
| 2008-01-08 | 126,000 | 142,000 | 125,000 | 141,000 | 279 | 1,410 |
| 2008-01-07 | 126,000 | 128,000 | 124,000 | 125,000 | 45 | 1,250 |
| 2008-01-04 | 128,000 | 128,000 | 126,000 | 127,000 | 14 | 1,270 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2006-11-27]1株→3株 [2005-11-25]1株→4株
