3607 (株)クラウディアホールディングス 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 | 1,010 | 1,010 | 1,009 | 1,010 | 3,800 | 505 |
| 2008-12-29 | 991 | 998 | 984 | 998 | 1,600 | 499 |
| 2008-12-26 | 1,006 | 1,006 | 1,006 | 1,006 | 100 | 503 |
| 2008-12-25 | 998 | 998 | 998 | 998 | 200 | 499 |
| 2008-12-24 | 990 | 1,002 | 989 | 998 | 1,200 | 499 |
| 2008-12-22 | 1,010 | 1,010 | 989 | 994 | 5,200 | 497 |
| 2008-12-19 | 998 | 1,005 | 981 | 981 | 4,000 | 490.50 |
| 2008-12-18 | 1,010 | 1,010 | 996 | 998 | 2,800 | 499 |
| 2008-12-17 | 1,010 | 1,015 | 1,009 | 1,009 | 3,800 | 504.50 |
| 2008-12-16 | 992 | 1,010 | 992 | 1,010 | 1,000 | 505 |
| 2008-12-15 | 1,010 | 1,010 | 990 | 1,010 | 3,200 | 505 |
| 2008-12-12 | 1,010 | 1,010 | 987 | 999 | 8,600 | 499.50 |
| 2008-12-11 | 984 | 1,000 | 977 | 1,000 | 2,700 | 500 |
| 2008-12-10 | 1,010 | 1,010 | 970 | 1,000 | 2,100 | 500 |
| 2008-12-09 | 1,009 | 1,010 | 979 | 990 | 1,100 | 495 |
| 2008-12-08 | 1,003 | 1,014 | 1,001 | 1,001 | 3,600 | 500.50 |
| 2008-12-05 | 1,010 | 1,010 | 992 | 992 | 3,600 | 496 |
| 2008-12-04 | 1,018 | 1,029 | 1,010 | 1,010 | 2,600 | 505 |
| 2008-12-03 | 987 | 1,038 | 987 | 1,038 | 3,100 | 519 |
| 2008-12-02 | 990 | 1,029 | 985 | 989 | 2,100 | 494.50 |
| 2008-12-01 | 1,065 | 1,065 | 1,010 | 1,048 | 800 | 524 |
| 2008-11-28 | 1,040 | 1,050 | 1,010 | 1,025 | 2,200 | 512.50 |
| 2008-11-27 | 973 | 1,020 | 963 | 1,020 | 1,000 | 510 |
| 2008-11-26 | 950 | 973 | 950 | 973 | 1,300 | 486.50 |
| 2008-11-25 | 1,004 | 1,005 | 950 | 960 | 4,500 | 480 |
| 2008-11-21 | 987 | 1,027 | 987 | 1,011 | 1,300 | 505.50 |
| 2008-11-20 | 1,040 | 1,040 | 1,000 | 1,000 | 1,900 | 500 |
| 2008-11-19 | 1,040 | 1,040 | 1,013 | 1,029 | 2,000 | 514.50 |
| 2008-11-18 | 1,026 | 1,039 | 1,006 | 1,037 | 1,000 | 518.50 |
| 2008-11-17 | 1,012 | 1,032 | 1,000 | 1,006 | 1,000 | 503 |
| 2008-11-14 | 1,000 | 1,012 | 992 | 1,012 | 1,100 | 506 |
| 2008-11-13 | 981 | 993 | 973 | 984 | 2,800 | 492 |
| 2008-11-12 | 1,011 | 1,025 | 1,001 | 1,021 | 1,600 | 510.50 |
| 2008-11-11 | 1,033 | 1,039 | 1,003 | 1,011 | 1,200 | 505.50 |
| 2008-11-10 | 1,049 | 1,049 | 1,029 | 1,033 | 1,200 | 516.50 |
| 2008-11-07 | 1,030 | 1,077 | 1,030 | 1,059 | 900 | 529.50 |
| 2008-11-06 | 1,100 | 1,100 | 1,011 | 1,011 | 2,300 | 505.50 |
| 2008-11-05 | 1,050 | 1,090 | 1,050 | 1,090 | 2,600 | 545 |
| 2008-11-04 | 981 | 1,001 | 979 | 1,000 | 2,300 | 500 |
| 2008-10-31 | 989 | 1,000 | 977 | 977 | 2,700 | 488.50 |
| 2008-10-30 | 949 | 950 | 920 | 950 | 2,300 | 475 |
| 2008-10-29 | 1,000 | 1,000 | 950 | 957 | 1,600 | 478.50 |
| 2008-10-28 | 932 | 960 | 910 | 960 | 1,200 | 480 |
| 2008-10-27 | 910 | 972 | 910 | 972 | 2,700 | 486 |
| 2008-10-24 | 998 | 998 | 970 | 970 | 2,100 | 485 |
| 2008-10-23 | 952 | 998 | 952 | 998 | 1,000 | 499 |
| 2008-10-22 | 1,040 | 1,042 | 1,012 | 1,012 | 600 | 506 |
| 2008-10-21 | 1,103 | 1,120 | 1,070 | 1,090 | 3,500 | 545 |
| 2008-10-20 | 1,048 | 1,079 | 1,048 | 1,051 | 3,500 | 525.50 |
| 2008-10-17 | 940 | 1,000 | 935 | 999 | 2,900 | 499.50 |
| 2008-10-16 | 900 | 939 | 900 | 939 | 1,700 | 469.50 |
| 2008-10-15 | 927 | 937 | 917 | 917 | 1,600 | 458.50 |
| 2008-10-14 | 882 | 928 | 882 | 928 | 1,100 | 464 |
| 2008-10-10 | 840 | 855 | 836 | 850 | 2,500 | 425 |
| 2008-10-09 | 911 | 920 | 840 | 854 | 2,300 | 427 |
| 2008-10-08 | 969 | 969 | 890 | 891 | 2,500 | 445.50 |
| 2008-10-07 | 999 | 1,000 | 940 | 981 | 3,200 | 490.50 |
| 2008-10-06 | 1,056 | 1,056 | 980 | 1,026 | 3,500 | 513 |
| 2008-10-03 | 1,044 | 1,076 | 1,044 | 1,076 | 4,400 | 538 |
| 2008-10-02 | 1,032 | 1,043 | 1,016 | 1,043 | 2,300 | 521.50 |
| 2008-10-01 | 1,051 | 1,051 | 1,015 | 1,032 | 900 | 516 |
| 2008-09-30 | 1,050 | 1,050 | 1,010 | 1,011 | 1,900 | 505.50 |
| 2008-09-29 | 1,039 | 1,070 | 1,039 | 1,060 | 1,300 | 530 |
| 2008-09-26 | 1,043 | 1,047 | 1,004 | 1,019 | 4,200 | 509.50 |
| 2008-09-25 | 1,023 | 1,083 | 1,023 | 1,083 | 500 | 541.50 |
| 2008-09-24 | 1,038 | 1,045 | 1,026 | 1,040 | 3,700 | 520 |
| 2008-09-22 | 1,092 | 1,100 | 1,040 | 1,045 | 7,200 | 522.50 |
| 2008-09-19 | 1,032 | 1,046 | 1,023 | 1,040 | 4,700 | 520 |
| 2008-09-18 | 1,040 | 1,047 | 1,002 | 1,012 | 2,100 | 506 |
| 2008-09-17 | 1,028 | 1,040 | 1,026 | 1,040 | 1,300 | 520 |
| 2008-09-16 | 1,025 | 1,039 | 1,025 | 1,032 | 600 | 516 |
| 2008-09-12 | 1,148 | 1,148 | 1,105 | 1,105 | 2,900 | 552.50 |
| 2008-09-11 | 1,150 | 1,154 | 1,068 | 1,068 | 2,700 | 534 |
| 2008-09-10 | 1,050 | 1,130 | 1,050 | 1,130 | 800 | 565 |
| 2008-09-09 | 1,030 | 1,070 | 1,030 | 1,070 | 1,100 | 535 |
| 2008-09-08 | 1,121 | 1,147 | 1,121 | 1,130 | 3,500 | 565 |
| 2008-09-05 | 1,139 | 1,139 | 1,040 | 1,061 | 3,000 | 530.50 |
| 2008-09-04 | 1,099 | 1,099 | 1,079 | 1,099 | 1,300 | 549.50 |
| 2008-09-03 | 1,128 | 1,128 | 1,070 | 1,093 | 1,400 | 546.50 |
| 2008-09-02 | 1,125 | 1,125 | 1,100 | 1,108 | 900 | 554 |
| 2008-09-01 | 1,110 | 1,128 | 1,105 | 1,105 | 1,200 | 552.50 |
| 2008-08-29 | 1,176 | 1,176 | 1,129 | 1,130 | 3,000 | 565 |
| 2008-08-28 | 1,121 | 1,124 | 1,120 | 1,120 | 1,700 | 560 |
| 2008-08-27 | 1,111 | 1,190 | 1,111 | 1,120 | 2,000 | 560 |
| 2008-08-26 | 1,105 | 1,105 | 1,105 | 1,105 | 500 | 552.50 |
| 2008-08-25 | 1,159 | 1,159 | 1,139 | 1,140 | 1,800 | 570 |
| 2008-08-22 | 1,135 | 1,155 | 1,116 | 1,139 | 2,800 | 569.50 |
| 2008-08-21 | 1,159 | 1,159 | 1,101 | 1,111 | 2,000 | 555.50 |
| 2008-08-20 | 1,180 | 1,184 | 1,152 | 1,159 | 3,600 | 579.50 |
| 2008-08-19 | 1,162 | 1,166 | 1,151 | 1,152 | 2,300 | 576 |
| 2008-08-18 | 1,150 | 1,189 | 1,150 | 1,162 | 3,500 | 581 |
| 2008-08-15 | 1,165 | 1,165 | 1,140 | 1,140 | 1,800 | 570 |
| 2008-08-14 | 1,165 | 1,185 | 1,165 | 1,165 | 3,000 | 582.50 |
| 2008-08-13 | 1,166 | 1,168 | 1,165 | 1,165 | 2,100 | 582.50 |
| 2008-08-12 | 1,180 | 1,180 | 1,163 | 1,165 | 2,000 | 582.50 |
| 2008-08-11 | 1,186 | 1,199 | 1,180 | 1,180 | 2,100 | 590 |
| 2008-08-08 | 1,201 | 1,210 | 1,181 | 1,181 | 1,300 | 590.50 |
| 2008-08-07 | 1,201 | 1,201 | 1,200 | 1,200 | 1,300 | 600 |
| 2008-08-06 | 1,200 | 1,205 | 1,197 | 1,200 | 2,600 | 600 |
| 2008-08-05 | 1,200 | 1,200 | 1,197 | 1,197 | 3,600 | 598.50 |
| 2008-08-04 | 1,242 | 1,242 | 1,221 | 1,222 | 500 | 611 |
| 2008-08-01 | 1,270 | 1,290 | 1,221 | 1,221 | 2,900 | 610.50 |
| 2008-07-31 | 1,256 | 1,264 | 1,256 | 1,257 | 3,400 | 628.50 |
| 2008-07-30 | 1,185 | 1,205 | 1,185 | 1,199 | 1,900 | 599.50 |
| 2008-07-29 | 1,230 | 1,230 | 1,180 | 1,180 | 2,500 | 590 |
| 2008-07-28 | 1,201 | 1,269 | 1,160 | 1,190 | 3,600 | 595 |
| 2008-07-25 | 1,258 | 1,265 | 1,185 | 1,200 | 1,700 | 600 |
| 2008-07-24 | 1,166 | 1,238 | 1,166 | 1,238 | 1,600 | 619 |
| 2008-07-23 | 1,201 | 1,221 | 1,165 | 1,165 | 2,800 | 582.50 |
| 2008-07-22 | 1,218 | 1,218 | 1,158 | 1,199 | 3,900 | 599.50 |
| 2008-07-18 | 1,135 | 1,160 | 1,129 | 1,160 | 2,600 | 580 |
| 2008-07-17 | 1,115 | 1,135 | 1,115 | 1,135 | 900 | 567.50 |
| 2008-07-16 | 1,120 | 1,121 | 1,112 | 1,113 | 900 | 556.50 |
| 2008-07-15 | 1,120 | 1,140 | 1,100 | 1,120 | 2,100 | 560 |
| 2008-07-14 | 1,176 | 1,176 | 1,110 | 1,110 | 3,200 | 555 |
| 2008-07-11 | 1,120 | 1,120 | 1,120 | 1,120 | 400 | 560 |
| 2008-07-10 | 1,125 | 1,140 | 1,120 | 1,120 | 1,000 | 560 |
| 2008-07-09 | 1,139 | 1,139 | 1,110 | 1,110 | 1,400 | 555 |
| 2008-07-08 | 1,155 | 1,155 | 1,140 | 1,140 | 2,100 | 570 |
| 2008-07-07 | 1,173 | 1,174 | 1,155 | 1,155 | 2,000 | 577.50 |
| 2008-07-04 | 1,258 | 1,258 | 1,121 | 1,152 | 9,300 | 576 |
| 2008-07-03 | 1,233 | 1,233 | 1,217 | 1,218 | 1,500 | 609 |
| 2008-07-02 | 1,222 | 1,270 | 1,220 | 1,243 | 2,700 | 621.50 |
| 2008-07-01 | 1,258 | 1,258 | 1,258 | 1,258 | 100 | 629 |
| 2008-06-30 | 1,280 | 1,280 | 1,260 | 1,278 | 1,500 | 639 |
| 2008-06-27 | 1,199 | 1,225 | 1,195 | 1,225 | 1,300 | 612.50 |
| 2008-06-26 | 1,231 | 1,244 | 1,210 | 1,219 | 1,800 | 609.50 |
| 2008-06-25 | 1,228 | 1,250 | 1,220 | 1,227 | 3,400 | 613.50 |
| 2008-06-24 | 1,228 | 1,228 | 1,228 | 1,228 | 1,800 | 614 |
| 2008-06-23 | 1,224 | 1,228 | 1,204 | 1,228 | 1,700 | 614 |
| 2008-06-20 | 1,258 | 1,258 | 1,224 | 1,224 | 4,500 | 612 |
| 2008-06-19 | 1,272 | 1,272 | 1,229 | 1,240 | 3,400 | 620 |
| 2008-06-18 | 1,263 | 1,290 | 1,263 | 1,270 | 2,200 | 635 |
| 2008-06-17 | 1,259 | 1,280 | 1,259 | 1,261 | 1,800 | 630.50 |
| 2008-06-16 | 1,240 | 1,260 | 1,236 | 1,259 | 2,600 | 629.50 |
| 2008-06-13 | 1,259 | 1,280 | 1,259 | 1,280 | 3,400 | 640 |
| 2008-06-12 | 1,250 | 1,298 | 1,241 | 1,259 | 4,700 | 629.50 |
| 2008-06-11 | 1,285 | 1,285 | 1,181 | 1,250 | 3,800 | 625 |
| 2008-06-10 | 1,290 | 1,290 | 1,285 | 1,285 | 2,200 | 642.50 |
| 2008-06-09 | 1,300 | 1,300 | 1,289 | 1,289 | 2,800 | 644.50 |
| 2008-06-06 | 1,320 | 1,325 | 1,300 | 1,300 | 1,900 | 650 |
| 2008-06-05 | 1,320 | 1,320 | 1,284 | 1,320 | 2,900 | 660 |
| 2008-06-04 | 1,300 | 1,320 | 1,300 | 1,320 | 2,300 | 660 |
| 2008-06-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 | 650 |
| 2008-06-02 | 1,320 | 1,330 | 1,300 | 1,300 | 3,000 | 650 |
| 2008-05-30 | 1,343 | 1,345 | 1,303 | 1,319 | 6,400 | 659.50 |
| 2008-05-29 | 1,311 | 1,319 | 1,311 | 1,319 | 1,700 | 659.50 |
| 2008-05-28 | 1,293 | 1,300 | 1,280 | 1,296 | 2,800 | 648 |
| 2008-05-27 | 1,286 | 1,293 | 1,286 | 1,293 | 1,200 | 646.50 |
| 2008-05-26 | 1,311 | 1,320 | 1,285 | 1,285 | 2,400 | 642.50 |
| 2008-05-23 | 1,270 | 1,329 | 1,270 | 1,309 | 5,500 | 654.50 |
| 2008-05-22 | 1,310 | 1,310 | 1,254 | 1,270 | 3,100 | 635 |
| 2008-05-21 | 1,309 | 1,310 | 1,309 | 1,310 | 1,700 | 655 |
| 2008-05-20 | 1,345 | 1,345 | 1,287 | 1,309 | 4,500 | 654.50 |
| 2008-05-19 | 1,299 | 1,320 | 1,299 | 1,320 | 3,900 | 660 |
| 2008-05-16 | 1,330 | 1,330 | 1,283 | 1,283 | 2,700 | 641.50 |
| 2008-05-15 | 1,300 | 1,335 | 1,300 | 1,328 | 3,000 | 664 |
| 2008-05-14 | 1,308 | 1,308 | 1,268 | 1,286 | 2,400 | 643 |
| 2008-05-13 | 1,274 | 1,308 | 1,274 | 1,308 | 2,100 | 654 |
| 2008-05-12 | 1,320 | 1,320 | 1,225 | 1,274 | 4,900 | 637 |
| 2008-05-09 | 1,324 | 1,335 | 1,296 | 1,320 | 5,800 | 660 |
| 2008-05-08 | 1,301 | 1,340 | 1,301 | 1,304 | 4,900 | 652 |
| 2008-05-07 | 1,300 | 1,360 | 1,290 | 1,290 | 8,300 | 645 |
| 2008-05-02 | 1,238 | 1,270 | 1,238 | 1,270 | 5,800 | 635 |
| 2008-05-01 | 1,260 | 1,265 | 1,238 | 1,238 | 8,300 | 619 |
| 2008-04-30 | 1,225 | 1,230 | 1,178 | 1,230 | 13,600 | 615 |
| 2008-04-28 | 1,200 | 1,220 | 1,160 | 1,160 | 16,100 | 580 |
| 2008-04-25 | 1,210 | 1,225 | 1,200 | 1,200 | 7,400 | 600 |
| 2008-04-24 | 1,165 | 1,210 | 1,125 | 1,205 | 6,000 | 602.50 |
| 2008-04-23 | 1,128 | 1,199 | 1,100 | 1,165 | 8,500 | 582.50 |
| 2008-04-22 | 1,100 | 1,128 | 1,100 | 1,128 | 3,100 | 564 |
| 2008-04-21 | 1,090 | 1,100 | 1,081 | 1,100 | 3,700 | 550 |
| 2008-04-18 | 1,065 | 1,065 | 1,047 | 1,060 | 2,400 | 530 |
| 2008-04-17 | 1,080 | 1,080 | 1,041 | 1,045 | 4,900 | 522.50 |
| 2008-04-16 | 1,060 | 1,060 | 1,042 | 1,057 | 2,300 | 528.50 |
| 2008-04-15 | 1,050 | 1,050 | 1,040 | 1,041 | 3,000 | 520.50 |
| 2008-04-14 | 1,058 | 1,058 | 1,025 | 1,048 | 3,800 | 524 |
| 2008-04-11 | 1,050 | 1,050 | 1,015 | 1,040 | 7,800 | 520 |
| 2008-04-10 | 1,065 | 1,080 | 1,022 | 1,030 | 29,400 | 515 |
| 2008-04-09 | 995 | 1,000 | 965 | 995 | 7,800 | 497.50 |
| 2008-04-08 | 995 | 1,000 | 990 | 993 | 3,700 | 496.50 |
| 2008-04-07 | 1,018 | 1,018 | 992 | 998 | 7,500 | 499 |
| 2008-04-04 | 980 | 989 | 966 | 989 | 1,900 | 494.50 |
| 2008-04-03 | 979 | 989 | 979 | 989 | 1,100 | 494.50 |
| 2008-04-02 | 963 | 989 | 963 | 989 | 1,600 | 494.50 |
| 2008-04-01 | 987 | 987 | 967 | 968 | 1,300 | 484 |
| 2008-03-31 | 1,002 | 1,021 | 961 | 968 | 4,100 | 484 |
| 2008-03-28 | 955 | 958 | 946 | 958 | 900 | 479 |
| 2008-03-27 | 950 | 961 | 950 | 957 | 800 | 478.50 |
| 2008-03-26 | 960 | 964 | 959 | 959 | 1,400 | 479.50 |
| 2008-03-25 | 940 | 955 | 939 | 951 | 1,900 | 475.50 |
| 2008-03-24 | 951 | 951 | 939 | 949 | 2,300 | 474.50 |
| 2008-03-21 | 980 | 980 | 946 | 951 | 3,700 | 475.50 |
| 2008-03-19 | 940 | 946 | 934 | 946 | 2,200 | 473 |
| 2008-03-18 | 920 | 938 | 920 | 938 | 5,500 | 469 |
| 2008-03-17 | 940 | 940 | 930 | 930 | 1,800 | 465 |
| 2008-03-14 | 967 | 967 | 954 | 954 | 2,400 | 477 |
| 2008-03-13 | 960 | 960 | 955 | 960 | 4,600 | 480 |
| 2008-03-12 | 960 | 961 | 960 | 960 | 800 | 480 |
| 2008-03-11 | 960 | 965 | 955 | 965 | 1,500 | 482.50 |
| 2008-03-10 | 960 | 960 | 950 | 951 | 4,500 | 475.50 |
| 2008-03-07 | 970 | 970 | 950 | 960 | 18,400 | 480 |
| 2008-03-06 | 981 | 988 | 978 | 979 | 400 | 489.50 |
| 2008-03-05 | 989 | 989 | 967 | 971 | 1,300 | 485.50 |
| 2008-03-04 | 964 | 975 | 964 | 975 | 2,700 | 487.50 |
| 2008-03-03 | 969 | 980 | 960 | 963 | 2,500 | 481.50 |
| 2008-02-29 | 980 | 980 | 962 | 962 | 1,800 | 481 |
| 2008-02-28 | 965 | 974 | 965 | 974 | 900 | 487 |
| 2008-02-27 | 989 | 990 | 957 | 980 | 4,200 | 490 |
| 2008-02-26 | 985 | 989 | 970 | 989 | 700 | 494.50 |
| 2008-02-25 | 980 | 986 | 970 | 986 | 900 | 493 |
| 2008-02-22 | 983 | 990 | 976 | 986 | 700 | 493 |
| 2008-02-21 | 996 | 996 | 993 | 993 | 500 | 496.50 |
| 2008-02-20 | 989 | 989 | 959 | 985 | 4,000 | 492.50 |
| 2008-02-19 | 975 | 979 | 971 | 979 | 1,800 | 489.50 |
| 2008-02-18 | 979 | 990 | 969 | 969 | 1,400 | 484.50 |
| 2008-02-15 | 985 | 1,000 | 961 | 979 | 3,600 | 489.50 |
| 2008-02-14 | 970 | 975 | 970 | 975 | 1,700 | 487.50 |
| 2008-02-13 | 974 | 975 | 974 | 975 | 600 | 487.50 |
| 2008-02-12 | 984 | 985 | 974 | 974 | 800 | 487 |
| 2008-02-08 | 980 | 985 | 980 | 985 | 600 | 492.50 |
| 2008-02-07 | 984 | 985 | 983 | 985 | 2,400 | 492.50 |
| 2008-02-06 | 981 | 994 | 981 | 983 | 500 | 491.50 |
| 2008-02-05 | 1,000 | 1,000 | 985 | 995 | 2,700 | 497.50 |
| 2008-02-04 | 981 | 995 | 981 | 995 | 700 | 497.50 |
| 2008-02-01 | 995 | 996 | 981 | 995 | 1,000 | 497.50 |
| 2008-01-31 | 1,000 | 1,000 | 981 | 995 | 2,400 | 497.50 |
| 2008-01-30 | 992 | 1,000 | 980 | 1,000 | 5,900 | 500 |
| 2008-01-29 | 999 | 999 | 982 | 982 | 900 | 491 |
| 2008-01-28 | 980 | 1,000 | 980 | 1,000 | 1,300 | 500 |
| 2008-01-25 | 1,000 | 1,005 | 980 | 989 | 3,700 | 494.50 |
| 2008-01-24 | 981 | 990 | 980 | 990 | 1,800 | 495 |
| 2008-01-23 | 979 | 1,000 | 979 | 1,000 | 4,400 | 500 |
| 2008-01-22 | 980 | 980 | 945 | 969 | 7,400 | 484.50 |
| 2008-01-21 | 997 | 997 | 979 | 980 | 8,200 | 490 |
| 2008-01-18 | 970 | 990 | 962 | 980 | 7,900 | 490 |
| 2008-01-17 | 983 | 983 | 980 | 980 | 3,300 | 490 |
| 2008-01-16 | 990 | 990 | 980 | 990 | 8,500 | 495 |
| 2008-01-15 | 1,000 | 1,002 | 990 | 990 | 11,700 | 495 |
| 2008-01-11 | 1,000 | 1,001 | 991 | 1,000 | 15,300 | 500 |
| 2008-01-10 | 1,035 | 1,036 | 960 | 1,004 | 14,300 | 502 |
| 2008-01-09 | 1,170 | 1,170 | 1,020 | 1,020 | 19,200 | 510 |
| 2008-01-08 | 940 | 1,030 | 934 | 1,030 | 9,100 | 515 |
| 2008-01-07 | 940 | 940 | 930 | 930 | 12,300 | 465 |
| 2008-01-04 | 940 | 940 | 920 | 936 | 8,200 | 468 |
分割・併合履歴 ： [2015-02-25]1株→2株 [2004-08-26]1株→1.2株
