3397 (株)トリドールホールディングス 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 | 399,000 | 399,000 | 381,000 | 384,000 | 250 | 320 |
| 2008-12-29 | 396,000 | 408,000 | 391,002 | 400,002 | 793 | 333.34 |
| 2008-12-26 | 372,000 | 415,998 | 358,002 | 403,998 | 1,771 | 336.67 |
| 2008-12-25 | 369,000 | 388,998 | 364,998 | 379,998 | 2,245 | 316.67 |
| 2008-12-24 | 310,002 | 361,002 | 307,002 | 339,000 | 977 | 282.50 |
| 2008-12-22 | 313,002 | 318,000 | 307,998 | 310,998 | 675 | 259.17 |
| 2008-12-19 | 301,002 | 312,000 | 301,002 | 304,998 | 896 | 254.17 |
| 2008-12-18 | 289,998 | 313,002 | 286,998 | 306,000 | 1,428 | 255 |
| 2008-12-17 | 280,098 | 283,902 | 279,498 | 283,098 | 685 | 235.92 |
| 2008-12-16 | 272,298 | 279,498 | 268,302 | 277,200 | 391 | 231 |
| 2008-12-15 | 270,102 | 272,898 | 268,200 | 268,302 | 305 | 223.59 |
| 2008-12-12 | 270,000 | 272,400 | 267,000 | 268,500 | 317 | 223.75 |
| 2008-12-11 | 276,000 | 285,000 | 270,102 | 270,102 | 939 | 225.09 |
| 2008-12-10 | 265,002 | 282,000 | 263,400 | 280,002 | 1,695 | 233.34 |
| 2008-12-09 | 299,898 | 300,000 | 289,998 | 295,002 | 238 | 245.84 |
| 2008-12-08 | 282,000 | 299,598 | 281,502 | 295,002 | 377 | 245.84 |
| 2008-12-05 | 268,998 | 280,002 | 262,002 | 280,002 | 90 | 233.34 |
| 2008-12-04 | 274,998 | 274,998 | 264,198 | 268,998 | 92 | 224.17 |
| 2008-12-03 | 256,998 | 280,002 | 256,002 | 274,500 | 71 | 228.75 |
| 2008-12-02 | 265,002 | 265,002 | 262,998 | 265,002 | 17 | 220.84 |
| 2008-12-01 | 262,998 | 271,002 | 262,998 | 270,000 | 81 | 225 |
| 2008-11-28 | 264,498 | 268,998 | 263,598 | 263,598 | 194 | 219.67 |
| 2008-11-27 | 264,498 | 268,002 | 264,498 | 268,002 | 161 | 223.34 |
| 2008-11-26 | 265,002 | 268,998 | 265,002 | 268,500 | 37 | 223.75 |
| 2008-11-25 | 271,998 | 277,998 | 268,200 | 268,200 | 75 | 223.50 |
| 2008-11-21 | 253,998 | 274,002 | 252,000 | 268,002 | 43 | 223.34 |
| 2008-11-20 | 258,900 | 258,900 | 248,400 | 258,000 | 18 | 215 |
| 2008-11-19 | 255,300 | 274,998 | 238,998 | 270,000 | 137 | 225 |
| 2008-11-18 | 289,002 | 289,500 | 259,302 | 259,302 | 109 | 216.09 |
| 2008-11-17 | 286,002 | 286,002 | 280,998 | 285,000 | 100 | 237.50 |
| 2008-11-14 | 289,998 | 291,000 | 289,002 | 289,998 | 82 | 241.67 |
| 2008-11-13 | 285,000 | 285,000 | 280,002 | 284,802 | 88 | 237.34 |
| 2008-11-12 | 279,900 | 292,002 | 276,000 | 292,002 | 172 | 243.34 |
| 2008-11-11 | 276,000 | 291,000 | 267,000 | 291,000 | 105 | 242.50 |
| 2008-11-10 | 265,002 | 280,002 | 264,198 | 276,000 | 125 | 230 |
| 2008-11-07 | 238,902 | 265,002 | 238,902 | 265,002 | 147 | 220.84 |
| 2008-11-06 | 219,498 | 240,000 | 215,502 | 238,998 | 148 | 199.17 |
| 2008-11-05 | 211,902 | 212,298 | 210,000 | 212,298 | 93 | 176.92 |
| 2008-11-04 | 210,198 | 213,000 | 210,198 | 211,002 | 43 | 175.84 |
| 2008-10-31 | 207,702 | 220,002 | 201,498 | 217,002 | 51 | 180.84 |
| 2008-10-30 | 202,002 | 207,798 | 202,002 | 207,798 | 43 | 173.17 |
| 2008-10-29 | 203,100 | 208,998 | 199,998 | 200,502 | 36 | 167.09 |
| 2008-10-28 | 191,202 | 199,998 | 191,202 | 199,998 | 18 | 166.67 |
| 2008-10-27 | 205,002 | 205,500 | 199,998 | 200,502 | 60 | 167.09 |
| 2008-10-24 | 205,098 | 205,098 | 199,998 | 205,002 | 73 | 170.84 |
| 2008-10-23 | 201,000 | 208,002 | 199,002 | 208,002 | 65 | 173.34 |
| 2008-10-22 | 214,998 | 216,498 | 205,002 | 213,000 | 66 | 177.50 |
| 2008-10-21 | 217,302 | 217,998 | 213,000 | 214,998 | 20 | 179.17 |
| 2008-10-20 | 208,998 | 216,000 | 206,802 | 216,000 | 46 | 180 |
| 2008-10-17 | 217,998 | 219,702 | 202,998 | 204,000 | 123 | 170 |
| 2008-10-16 | 199,998 | 223,998 | 199,998 | 204,000 | 105 | 170 |
| 2008-10-15 | 205,002 | 210,498 | 199,998 | 207,000 | 33 | 172.50 |
| 2008-10-14 | 208,998 | 210,000 | 201,000 | 207,000 | 48 | 172.50 |
| 2008-10-10 | 190,002 | 190,002 | 175,002 | 180,900 | 111 | 150.75 |
| 2008-10-09 | 185,202 | 204,000 | 184,998 | 196,998 | 52 | 164.17 |
| 2008-10-08 | 196,002 | 196,002 | 181,998 | 187,002 | 51 | 155.84 |
| 2008-10-07 | 180,000 | 202,002 | 180,000 | 202,002 | 64 | 168.34 |
| 2008-10-06 | 217,998 | 217,998 | 208,002 | 208,002 | 19 | 173.34 |
| 2008-10-03 | 235,500 | 235,500 | 222,798 | 231,000 | 73 | 192.50 |
| 2008-10-02 | 244,002 | 247,998 | 239,502 | 239,502 | 7 | 199.59 |
| 2008-10-01 | 247,002 | 247,998 | 247,002 | 247,998 | 21 | 206.67 |
| 2008-09-30 | 243,000 | 244,998 | 238,002 | 244,998 | 20 | 204.17 |
| 2008-09-29 | 244,998 | 250,002 | 243,000 | 243,000 | 38 | 202.50 |
| 2008-09-26 | 247,098 | 247,098 | 246,000 | 247,002 | 11 | 205.84 |
| 2008-09-25 | 250,002 | 250,002 | 246,498 | 247,002 | 19 | 205.84 |
| 2008-09-24 | 255,000 | 255,000 | 247,098 | 248,202 | 28 | 206.84 |
| 2008-09-22 | 250,002 | 253,002 | 248,100 | 253,002 | 22 | 210.84 |
| 2008-09-19 | 247,602 | 250,002 | 243,000 | 246,000 | 27 | 205 |
| 2008-09-18 | 253,002 | 253,002 | 246,000 | 247,098 | 76 | 205.92 |
| 2008-09-17 | 264,000 | 264,000 | 255,000 | 255,000 | 23 | 212.50 |
| 2008-09-16 | 253,002 | 270,000 | 247,998 | 252,000 | 72 | 210 |
| 2008-09-12 | 262,998 | 262,998 | 253,998 | 259,998 | 26 | 216.67 |
| 2008-09-11 | 262,002 | 262,002 | 256,602 | 256,602 | 21 | 213.84 |
| 2008-09-10 | 266,598 | 266,598 | 261,000 | 265,998 | 6 | 221.67 |
| 2008-09-09 | 269,502 | 269,502 | 259,002 | 266,898 | 18 | 222.42 |
| 2008-09-08 | 267,000 | 268,002 | 261,102 | 267,102 | 15 | 222.59 |
| 2008-09-05 | 247,200 | 265,002 | 247,200 | 265,002 | 25 | 220.84 |
| 2008-09-04 | 273,000 | 273,000 | 261,000 | 265,002 | 37 | 220.84 |
| 2008-09-03 | 270,000 | 274,002 | 267,000 | 271,002 | 40 | 225.84 |
| 2008-09-02 | 264,000 | 271,002 | 261,000 | 267,000 | 46 | 222.50 |
| 2008-09-01 | 255,000 | 262,998 | 255,000 | 262,998 | 32 | 219.17 |
| 2008-08-29 | 255,402 | 255,402 | 250,998 | 250,998 | 9 | 209.17 |
| 2008-08-28 | 255,900 | 256,002 | 253,998 | 255,000 | 37 | 212.50 |
| 2008-08-27 | 253,998 | 256,998 | 250,002 | 256,098 | 32 | 213.42 |
| 2008-08-26 | 241,002 | 253,998 | 241,002 | 253,998 | 27 | 211.67 |
| 2008-08-22 | 254,502 | 255,000 | 241,998 | 243,000 | 55 | 202.50 |
| 2008-08-21 | 244,002 | 255,000 | 241,998 | 250,998 | 85 | 209.17 |
| 2008-08-20 | 247,002 | 247,002 | 240,000 | 247,002 | 30 | 205.84 |
| 2008-08-19 | 244,998 | 247,002 | 244,800 | 247,002 | 50 | 205.84 |
| 2008-08-18 | 244,998 | 245,100 | 244,998 | 244,998 | 25 | 204.17 |
| 2008-08-15 | 237,102 | 244,998 | 237,102 | 244,998 | 90 | 204.17 |
| 2008-08-14 | 236,100 | 237,000 | 235,998 | 237,000 | 15 | 197.50 |
| 2008-08-13 | 235,002 | 235,998 | 235,002 | 235,998 | 6 | 196.67 |
| 2008-08-12 | 240,000 | 242,502 | 229,998 | 242,502 | 83 | 202.09 |
| 2008-08-11 | 234,000 | 241,002 | 233,502 | 241,002 | 94 | 200.84 |
| 2008-08-08 | 232,998 | 234,000 | 232,002 | 233,502 | 67 | 194.59 |
| 2008-08-07 | 229,002 | 232,302 | 226,998 | 231,300 | 36 | 192.75 |
| 2008-08-06 | 229,902 | 229,998 | 223,002 | 229,002 | 58 | 190.84 |
| 2008-08-05 | 235,002 | 235,002 | 229,002 | 229,998 | 136 | 191.67 |
| 2008-08-04 | 229,902 | 235,002 | 220,998 | 235,002 | 61 | 195.84 |
| 2008-08-01 | 228,900 | 229,998 | 221,100 | 229,998 | 51 | 191.67 |
| 2008-07-31 | 237,000 | 241,002 | 223,002 | 226,998 | 83 | 189.17 |
| 2008-07-30 | 220,002 | 220,998 | 217,002 | 220,998 | 18 | 184.17 |
| 2008-07-29 | 216,102 | 216,102 | 216,000 | 216,102 | 3 | 180.09 |
| 2008-07-28 | 214,998 | 219,000 | 213,000 | 214,002 | 20 | 178.34 |
| 2008-07-25 | 217,998 | 217,998 | 214,002 | 216,000 | 7 | 180 |
| 2008-07-24 | 214,002 | 219,900 | 211,002 | 217,998 | 30 | 181.67 |
| 2008-07-23 | 216,900 | 216,900 | 210,000 | 210,000 | 4 | 175 |
| 2008-07-22 | 208,002 | 211,002 | 207,600 | 211,002 | 18 | 175.84 |
| 2008-07-18 | 208,002 | 208,002 | 208,002 | 208,002 | 2 | 173.34 |
| 2008-07-17 | 208,002 | 208,002 | 208,002 | 208,002 | 2 | 173.34 |
| 2008-07-16 | 207,000 | 210,000 | 205,998 | 210,000 | 16 | 175 |
| 2008-07-15 | 211,998 | 211,998 | 207,000 | 207,000 | 8 | 172.50 |
| 2008-07-14 | 211,002 | 213,000 | 210,000 | 211,998 | 4 | 176.67 |
| 2008-07-11 | 210,000 | 210,000 | 208,002 | 208,002 | 13 | 173.34 |
| 2008-07-10 | 205,002 | 208,998 | 199,998 | 208,998 | 83 | 174.17 |
| 2008-07-09 | 205,998 | 205,998 | 199,998 | 202,002 | 53 | 168.34 |
| 2008-07-08 | 211,998 | 213,000 | 199,998 | 202,002 | 43 | 168.34 |
| 2008-07-07 | 213,000 | 214,998 | 213,000 | 213,000 | 41 | 177.50 |
| 2008-07-04 | 213,000 | 214,998 | 213,000 | 213,000 | 13 | 177.50 |
| 2008-07-03 | 214,998 | 214,998 | 210,000 | 213,000 | 45 | 177.50 |
| 2008-07-02 | 220,998 | 220,998 | 213,000 | 214,998 | 51 | 179.17 |
| 2008-07-01 | 220,002 | 220,998 | 220,002 | 220,998 | 20 | 184.17 |
| 2008-06-30 | 223,998 | 223,998 | 217,998 | 219,000 | 34 | 182.50 |
| 2008-06-27 | 226,002 | 226,002 | 222,000 | 223,998 | 83 | 186.67 |
| 2008-06-26 | 229,002 | 232,002 | 226,998 | 232,002 | 36 | 193.34 |
| 2008-06-25 | 232,002 | 232,998 | 231,000 | 232,002 | 13 | 193.34 |
| 2008-06-24 | 235,002 | 235,002 | 232,002 | 232,002 | 6 | 193.34 |
| 2008-06-23 | 232,998 | 235,002 | 232,002 | 235,002 | 19 | 195.84 |
| 2008-06-20 | 241,002 | 241,002 | 235,998 | 237,000 | 21 | 197.50 |
| 2008-06-19 | 232,998 | 235,002 | 231,000 | 235,002 | 31 | 195.84 |
| 2008-06-18 | 235,002 | 238,998 | 235,002 | 235,002 | 20 | 195.84 |
| 2008-06-17 | 232,002 | 235,002 | 232,002 | 235,002 | 39 | 195.84 |
| 2008-06-16 | 231,000 | 231,000 | 226,998 | 229,002 | 16 | 190.84 |
| 2008-06-13 | 235,002 | 235,998 | 225,000 | 235,002 | 29 | 195.84 |
| 2008-06-12 | 235,998 | 235,998 | 235,998 | 235,998 | 13 | 196.67 |
| 2008-06-11 | 222,000 | 237,000 | 222,000 | 235,998 | 61 | 196.67 |
| 2008-06-10 | 226,002 | 228,000 | 223,002 | 226,002 | 48 | 188.34 |
| 2008-06-09 | 220,998 | 226,002 | 220,998 | 226,002 | 8 | 188.34 |
| 2008-06-06 | 235,998 | 235,998 | 228,000 | 228,000 | 38 | 190 |
| 2008-06-05 | 229,002 | 234,000 | 229,002 | 234,000 | 19 | 195 |
| 2008-06-04 | 243,000 | 243,000 | 228,000 | 232,002 | 120 | 193.34 |
| 2008-06-03 | 240,000 | 240,000 | 232,002 | 238,998 | 33 | 199.17 |
| 2008-06-02 | 249,000 | 249,000 | 237,000 | 240,000 | 81 | 200 |
| 2008-05-30 | 238,002 | 250,002 | 231,000 | 244,998 | 378 | 204.17 |
| 2008-05-29 | 234,000 | 237,000 | 229,998 | 237,000 | 67 | 197.50 |
| 2008-05-28 | 229,002 | 231,000 | 228,000 | 231,000 | 39 | 192.50 |
| 2008-05-27 | 228,000 | 229,002 | 225,000 | 229,002 | 52 | 190.84 |
| 2008-05-26 | 226,002 | 226,002 | 225,000 | 226,002 | 33 | 188.34 |
| 2008-05-23 | 225,000 | 229,998 | 223,998 | 226,002 | 98 | 188.34 |
| 2008-05-22 | 225,000 | 226,002 | 223,002 | 223,998 | 20 | 186.67 |
| 2008-05-21 | 222,000 | 229,002 | 222,000 | 225,000 | 64 | 187.50 |
| 2008-05-20 | 225,000 | 229,002 | 225,000 | 226,002 | 16 | 188.34 |
| 2008-05-19 | 223,002 | 232,002 | 223,002 | 231,000 | 48 | 192.50 |
| 2008-05-16 | 226,998 | 228,000 | 222,000 | 223,002 | 63 | 185.84 |
| 2008-05-15 | 226,998 | 232,002 | 226,002 | 226,002 | 63 | 188.34 |
| 2008-05-14 | 228,000 | 231,000 | 220,998 | 225,000 | 92 | 187.50 |
| 2008-05-13 | 219,000 | 228,000 | 211,002 | 226,998 | 58 | 189.17 |
| 2008-05-12 | 232,002 | 232,998 | 217,998 | 222,000 | 85 | 185 |
| 2008-05-09 | 238,002 | 238,998 | 231,000 | 232,998 | 37 | 194.17 |
| 2008-05-08 | 238,002 | 246,000 | 235,002 | 238,002 | 203 | 198.34 |
| 2008-05-07 | 238,002 | 238,002 | 235,998 | 235,998 | 17 | 196.67 |
| 2008-05-02 | 235,002 | 235,998 | 231,000 | 231,000 | 29 | 192.50 |
| 2008-05-01 | 241,998 | 241,998 | 235,998 | 235,998 | 41 | 196.67 |
| 2008-04-30 | 249,000 | 250,998 | 241,998 | 243,000 | 49 | 202.50 |
| 2008-04-28 | 244,998 | 246,000 | 241,998 | 241,998 | 5 | 201.67 |
| 2008-04-25 | 240,000 | 244,998 | 240,000 | 244,002 | 30 | 203.34 |
| 2008-04-24 | 240,000 | 243,000 | 240,000 | 241,998 | 9 | 201.67 |
| 2008-04-23 | 235,002 | 235,002 | 232,998 | 235,002 | 12 | 195.84 |
| 2008-04-22 | 235,002 | 235,998 | 232,002 | 232,002 | 12 | 193.34 |
| 2008-04-21 | 231,000 | 232,998 | 226,002 | 232,002 | 30 | 193.34 |
| 2008-04-18 | 226,002 | 229,998 | 223,002 | 229,998 | 21 | 191.67 |
| 2008-04-17 | 229,998 | 232,002 | 226,998 | 229,998 | 26 | 191.67 |
| 2008-04-16 | 231,000 | 232,002 | 229,002 | 229,002 | 22 | 190.84 |
| 2008-04-15 | 238,002 | 240,000 | 232,002 | 235,002 | 33 | 195.84 |
| 2008-04-14 | 240,000 | 241,998 | 240,000 | 241,998 | 8 | 201.67 |
| 2008-04-11 | 241,002 | 243,000 | 238,002 | 240,000 | 46 | 200 |
| 2008-04-10 | 234,000 | 241,002 | 234,000 | 238,998 | 35 | 199.17 |
| 2008-04-09 | 232,002 | 235,002 | 231,000 | 232,998 | 41 | 194.17 |
| 2008-04-08 | 235,002 | 240,000 | 232,998 | 235,002 | 68 | 195.84 |
| 2008-04-07 | 237,000 | 241,002 | 235,002 | 241,002 | 64 | 200.84 |
| 2008-04-04 | 219,000 | 237,000 | 219,000 | 232,998 | 227 | 194.17 |
| 2008-04-03 | 199,998 | 214,002 | 199,998 | 211,998 | 116 | 176.67 |
| 2008-04-02 | 195,000 | 204,000 | 195,000 | 199,998 | 49 | 166.67 |
| 2008-04-01 | 195,000 | 199,002 | 189,000 | 190,998 | 48 | 159.17 |
| 2008-03-31 | 189,000 | 201,000 | 186,000 | 195,000 | 65 | 162.50 |
| 2008-03-28 | 181,998 | 187,002 | 181,002 | 184,002 | 188 | 153.34 |
| 2008-03-27 | 187,998 | 193,002 | 184,998 | 190,998 | 69 | 159.17 |
| 2008-03-26 | 193,002 | 196,002 | 180,000 | 189,000 | 191 | 157.50 |
| 2008-03-25 | 208,002 | 208,002 | 196,998 | 198,000 | 39 | 165 |
| 2008-03-24 | 202,002 | 202,002 | 198,000 | 199,998 | 54 | 166.67 |
| 2008-03-21 | 196,998 | 201,000 | 189,000 | 199,998 | 96 | 166.67 |
| 2008-03-19 | 196,002 | 201,000 | 195,000 | 201,000 | 42 | 167.50 |
| 2008-03-18 | 184,998 | 198,000 | 184,998 | 193,002 | 42 | 160.84 |
| 2008-03-17 | 184,998 | 190,002 | 184,998 | 187,998 | 26 | 156.67 |
| 2008-03-14 | 199,998 | 205,998 | 190,998 | 190,998 | 32 | 159.17 |
| 2008-03-13 | 210,000 | 210,000 | 204,000 | 204,000 | 20 | 170 |
| 2008-03-12 | 211,002 | 217,998 | 207,000 | 211,002 | 37 | 175.84 |
| 2008-03-11 | 208,998 | 211,998 | 202,998 | 207,000 | 55 | 172.50 |
| 2008-03-10 | 216,000 | 222,000 | 211,002 | 213,000 | 48 | 177.50 |
| 2008-03-07 | 237,000 | 237,000 | 228,000 | 228,000 | 19 | 190 |
| 2008-03-06 | 235,002 | 237,000 | 232,002 | 237,000 | 19 | 197.50 |
| 2008-03-05 | 238,998 | 238,998 | 232,002 | 232,002 | 20 | 193.34 |
| 2008-03-04 | 232,002 | 235,998 | 229,998 | 232,002 | 12 | 193.34 |
| 2008-03-03 | 238,002 | 238,998 | 229,002 | 229,002 | 23 | 190.84 |
| 2008-02-29 | 235,998 | 235,998 | 234,000 | 235,002 | 17 | 195.84 |
| 2008-02-28 | 232,002 | 235,002 | 232,002 | 235,002 | 19 | 195.84 |
| 2008-02-27 | 228,000 | 232,002 | 226,998 | 226,998 | 14 | 189.17 |
| 2008-02-26 | 235,998 | 235,998 | 226,002 | 226,002 | 72 | 188.34 |
| 2008-02-25 | 234,000 | 234,000 | 229,998 | 231,000 | 131 | 192.50 |
| 2008-02-22 | 235,002 | 243,000 | 235,002 | 241,998 | 54 | 201.67 |
| 2008-02-21 | 238,998 | 243,000 | 238,998 | 240,000 | 58 | 200 |
| 2008-02-20 | 247,998 | 256,002 | 238,002 | 238,002 | 85 | 198.34 |
| 2008-02-19 | 253,002 | 256,998 | 247,002 | 252,000 | 52 | 210 |
| 2008-02-18 | 258,000 | 259,998 | 249,000 | 258,000 | 80 | 215 |
| 2008-02-15 | 231,000 | 259,998 | 231,000 | 259,998 | 48 | 216.67 |
| 2008-02-14 | 229,998 | 235,002 | 229,998 | 232,998 | 18 | 194.17 |
| 2008-02-13 | 223,998 | 241,998 | 223,998 | 228,000 | 73 | 190 |
| 2008-02-12 | 232,002 | 232,998 | 223,002 | 225,000 | 31 | 187.50 |
| 2008-02-08 | 237,000 | 238,002 | 232,002 | 234,000 | 69 | 195 |
| 2008-02-07 | 253,998 | 253,998 | 243,000 | 244,998 | 62 | 204.17 |
| 2008-02-06 | 259,002 | 259,002 | 250,002 | 253,998 | 28 | 211.67 |
| 2008-02-05 | 267,000 | 267,000 | 258,000 | 259,002 | 65 | 215.84 |
| 2008-02-04 | 280,002 | 280,998 | 268,002 | 268,002 | 67 | 223.34 |
| 2008-02-01 | 286,002 | 286,998 | 282,000 | 283,998 | 86 | 236.67 |
| 2008-01-31 | 303,000 | 303,000 | 283,998 | 298,002 | 126 | 248.34 |
| 2008-01-30 | 292,002 | 310,998 | 289,998 | 303,000 | 478 | 252.50 |
| 2008-01-29 | 294,000 | 294,000 | 288,000 | 294,000 | 218 | 245 |
| 2008-01-28 | 288,000 | 294,000 | 280,002 | 294,000 | 162 | 245 |
| 2008-01-25 | 286,002 | 288,000 | 280,998 | 288,000 | 57 | 240 |
| 2008-01-24 | 277,002 | 280,998 | 267,000 | 280,998 | 55 | 234.17 |
| 2008-01-23 | 274,998 | 277,002 | 259,998 | 277,002 | 67 | 230.84 |
| 2008-01-22 | 277,002 | 277,002 | 265,998 | 271,002 | 42 | 225.84 |
| 2008-01-21 | 268,002 | 277,002 | 268,002 | 277,002 | 33 | 230.84 |
| 2008-01-18 | 255,000 | 273,000 | 255,000 | 271,998 | 30 | 226.67 |
| 2008-01-17 | 259,998 | 267,000 | 252,000 | 265,002 | 39 | 220.84 |
| 2008-01-16 | 217,002 | 264,000 | 217,002 | 259,998 | 114 | 216.67 |
| 2008-01-15 | 265,998 | 265,998 | 235,998 | 241,002 | 95 | 200.84 |
| 2008-01-11 | 274,002 | 274,002 | 268,002 | 268,002 | 35 | 223.34 |
| 2008-01-10 | 274,002 | 280,998 | 274,002 | 274,002 | 48 | 228.34 |
| 2008-01-09 | 265,998 | 273,000 | 265,998 | 271,002 | 55 | 225.84 |
| 2008-01-08 | 277,002 | 277,002 | 265,002 | 274,998 | 75 | 229.17 |
| 2008-01-07 | 268,002 | 277,002 | 265,002 | 277,002 | 54 | 230.84 |
| 2008-01-04 | 286,002 | 286,998 | 273,000 | 273,000 | 40 | 227.50 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2011-09-28]1株→200株 [2009-06-12]1株→3株 [2006-09-26]1株→3株
