4527 ロート製薬(株) 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 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 1,241 | 1,241 | 1,241 | 1,241 | 2,000 | 620.50 |
| 2008-12-26 | 1,245 | 1,282 | 1,245 | 1,282 | 4,000 | 641 |
| 2008-12-24 | 1,197 | 1,209 | 1,194 | 1,203 | 15,000 | 601.50 |
| 2008-12-22 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 | 567.50 |
| 2008-12-19 | 1,150 | 1,155 | 1,150 | 1,155 | 4,000 | 577.50 |
| 2008-12-18 | 1,153 | 1,153 | 1,141 | 1,141 | 27,000 | 570.50 |
| 2008-12-17 | 1,159 | 1,159 | 1,135 | 1,154 | 13,000 | 577 |
| 2008-12-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2008-12-15 | 1,208 | 1,217 | 1,194 | 1,217 | 6,000 | 608.50 |
| 2008-12-12 | 1,213 | 1,213 | 1,188 | 1,188 | 98,000 | 594 |
| 2008-12-11 | 1,223 | 1,223 | 1,200 | 1,217 | 29,000 | 608.50 |
| 2008-12-10 | 1,242 | 1,242 | 1,226 | 1,235 | 11,000 | 617.50 |
| 2008-12-09 | 1,264 | 1,264 | 1,226 | 1,242 | 12,000 | 621 |
| 2008-12-08 | 1,263 | 1,280 | 1,261 | 1,280 | 6,000 | 640 |
| 2008-12-05 | 1,273 | 1,282 | 1,263 | 1,263 | 12,000 | 631.50 |
| 2008-12-04 | 1,262 | 1,290 | 1,242 | 1,290 | 29,000 | 645 |
| 2008-12-03 | 1,235 | 1,268 | 1,230 | 1,264 | 39,000 | 632 |
| 2008-12-02 | 1,203 | 1,231 | 1,201 | 1,219 | 17,000 | 609.50 |
| 2008-12-01 | 1,221 | 1,243 | 1,221 | 1,243 | 10,000 | 621.50 |
| 2008-11-28 | 1,230 | 1,250 | 1,230 | 1,241 | 26,000 | 620.50 |
| 2008-11-27 | 1,230 | 1,245 | 1,230 | 1,242 | 15,000 | 621 |
| 2008-11-26 | 1,232 | 1,238 | 1,232 | 1,238 | 22,000 | 619 |
| 2008-11-25 | 1,210 | 1,249 | 1,210 | 1,249 | 10,000 | 624.50 |
| 2008-11-21 | 1,211 | 1,237 | 1,211 | 1,237 | 18,000 | 618.50 |
| 2008-11-19 | 1,203 | 1,217 | 1,195 | 1,217 | 4,000 | 608.50 |
| 2008-11-18 | 1,215 | 1,230 | 1,215 | 1,222 | 7,000 | 611 |
| 2008-11-17 | 1,189 | 1,206 | 1,189 | 1,206 | 8,000 | 603 |
| 2008-11-14 | 1,212 | 1,212 | 1,192 | 1,205 | 9,000 | 602.50 |
| 2008-11-11 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 | 580 |
| 2008-11-10 | 1,182 | 1,183 | 1,182 | 1,183 | 17,000 | 591.50 |
| 2008-11-07 | 1,130 | 1,130 | 1,119 | 1,130 | 12,000 | 565 |
| 2008-11-06 | 1,156 | 1,163 | 1,136 | 1,161 | 12,000 | 580.50 |
| 2008-11-05 | 1,193 | 1,193 | 1,180 | 1,192 | 13,000 | 596 |
| 2008-11-04 | 1,150 | 1,170 | 1,150 | 1,155 | 8,000 | 577.50 |
| 2008-10-31 | 1,173 | 1,173 | 1,126 | 1,142 | 11,000 | 571 |
| 2008-10-30 | 1,109 | 1,189 | 1,109 | 1,183 | 26,000 | 591.50 |
| 2008-10-29 | 1,079 | 1,127 | 1,079 | 1,127 | 10,000 | 563.50 |
| 2008-10-28 | 1,030 | 1,039 | 1,030 | 1,039 | 6,000 | 519.50 |
| 2008-10-27 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 | 529 |
| 2008-10-23 | 1,066 | 1,097 | 1,066 | 1,097 | 5,000 | 548.50 |
| 2008-10-22 | 1,118 | 1,118 | 1,106 | 1,106 | 2,000 | 553 |
| 2008-10-21 | 1,164 | 1,165 | 1,164 | 1,165 | 7,000 | 582.50 |
| 2008-10-20 | 1,124 | 1,124 | 1,124 | 1,124 | 2,000 | 562 |
| 2008-10-17 | 1,120 | 1,127 | 1,114 | 1,124 | 7,000 | 562 |
| 2008-10-16 | 1,038 | 1,115 | 1,038 | 1,112 | 9,000 | 556 |
| 2008-10-15 | 1,066 | 1,102 | 1,063 | 1,102 | 8,000 | 551 |
| 2008-10-14 | 1,099 | 1,120 | 1,081 | 1,086 | 22,000 | 543 |
| 2008-10-10 | 1,035 | 1,039 | 1,015 | 1,039 | 6,000 | 519.50 |
| 2008-10-09 | 1,095 | 1,099 | 1,088 | 1,099 | 10,000 | 549.50 |
| 2008-10-08 | 1,187 | 1,187 | 1,167 | 1,167 | 3,000 | 583.50 |
| 2008-10-06 | 1,243 | 1,272 | 1,243 | 1,263 | 18,000 | 631.50 |
| 2008-10-03 | 1,263 | 1,263 | 1,263 | 1,263 | 3,000 | 631.50 |
| 2008-10-02 | 1,229 | 1,262 | 1,229 | 1,262 | 5,000 | 631 |
| 2008-09-30 | 1,201 | 1,209 | 1,201 | 1,209 | 6,000 | 604.50 |
| 2008-09-29 | 1,181 | 1,181 | 1,181 | 1,181 | 3,000 | 590.50 |
| 2008-09-26 | 1,205 | 1,205 | 1,195 | 1,195 | 17,000 | 597.50 |
| 2008-09-25 | 1,216 | 1,216 | 1,215 | 1,215 | 3,000 | 607.50 |
| 2008-09-24 | 1,172 | 1,202 | 1,172 | 1,202 | 8,000 | 601 |
| 2008-09-19 | 1,231 | 1,247 | 1,231 | 1,244 | 18,000 | 622 |
| 2008-09-18 | 1,228 | 1,250 | 1,228 | 1,231 | 17,000 | 615.50 |
| 2008-09-17 | 1,267 | 1,269 | 1,260 | 1,269 | 20,000 | 634.50 |
| 2008-09-16 | 1,269 | 1,285 | 1,269 | 1,285 | 8,000 | 642.50 |
| 2008-09-12 | 1,312 | 1,312 | 1,293 | 1,295 | 100,000 | 647.50 |
| 2008-09-11 | 1,305 | 1,305 | 1,295 | 1,296 | 8,000 | 648 |
| 2008-09-10 | 1,300 | 1,304 | 1,300 | 1,304 | 6,000 | 652 |
| 2008-09-09 | 1,310 | 1,313 | 1,302 | 1,306 | 7,000 | 653 |
| 2008-09-08 | 1,311 | 1,311 | 1,300 | 1,303 | 6,000 | 651.50 |
| 2008-09-05 | 1,285 | 1,285 | 1,266 | 1,271 | 21,000 | 635.50 |
| 2008-09-04 | 1,308 | 1,311 | 1,301 | 1,301 | 4,000 | 650.50 |
| 2008-09-03 | 1,293 | 1,298 | 1,282 | 1,298 | 6,000 | 649 |
| 2008-09-02 | 1,303 | 1,303 | 1,275 | 1,275 | 6,000 | 637.50 |
| 2008-09-01 | 1,280 | 1,280 | 1,262 | 1,273 | 14,000 | 636.50 |
| 2008-08-29 | 1,276 | 1,301 | 1,276 | 1,300 | 21,000 | 650 |
| 2008-08-28 | 1,269 | 1,281 | 1,269 | 1,276 | 8,000 | 638 |
| 2008-08-27 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 644.50 |
| 2008-08-26 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 645 |
| 2008-08-25 | 1,289 | 1,289 | 1,276 | 1,278 | 3,000 | 639 |
| 2008-08-22 | 1,269 | 1,269 | 1,269 | 1,269 | 1,000 | 634.50 |
| 2008-08-21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
| 2008-08-20 | 1,249 | 1,249 | 1,232 | 1,232 | 3,000 | 616 |
| 2008-08-19 | 1,229 | 1,251 | 1,229 | 1,251 | 2,000 | 625.50 |
| 2008-08-18 | 1,229 | 1,249 | 1,229 | 1,249 | 4,000 | 624.50 |
| 2008-08-15 | 1,249 | 1,249 | 1,204 | 1,211 | 8,000 | 605.50 |
| 2008-08-14 | 1,248 | 1,251 | 1,248 | 1,251 | 6,000 | 625.50 |
| 2008-08-13 | 1,229 | 1,229 | 1,229 | 1,229 | 1,000 | 614.50 |
| 2008-08-12 | 1,249 | 1,253 | 1,249 | 1,253 | 3,000 | 626.50 |
| 2008-08-11 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 2008-08-08 | 1,250 | 1,282 | 1,250 | 1,282 | 13,000 | 641 |
| 2008-08-07 | 1,200 | 1,201 | 1,200 | 1,201 | 3,000 | 600.50 |
| 2008-08-06 | 1,239 | 1,248 | 1,233 | 1,234 | 7,000 | 617 |
| 2008-08-05 | 1,219 | 1,219 | 1,219 | 1,219 | 2,000 | 609.50 |
| 2008-08-04 | 1,179 | 1,179 | 1,179 | 1,179 | 2,000 | 589.50 |
| 2008-08-01 | 1,207 | 1,207 | 1,207 | 1,207 | 2,000 | 603.50 |
| 2008-07-31 | 1,210 | 1,210 | 1,202 | 1,207 | 5,000 | 603.50 |
| 2008-07-30 | 1,190 | 1,204 | 1,190 | 1,204 | 7,000 | 602 |
| 2008-07-29 | 1,174 | 1,178 | 1,174 | 1,178 | 2,000 | 589 |
| 2008-07-25 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 | 592.50 |
| 2008-07-24 | 1,184 | 1,184 | 1,172 | 1,179 | 5,000 | 589.50 |
| 2008-07-23 | 1,176 | 1,184 | 1,172 | 1,172 | 6,000 | 586 |
| 2008-07-22 | 1,178 | 1,198 | 1,178 | 1,191 | 5,000 | 595.50 |
| 2008-07-18 | 1,186 | 1,186 | 1,186 | 1,186 | 1,000 | 593 |
| 2008-07-17 | 1,201 | 1,205 | 1,201 | 1,205 | 2,000 | 602.50 |
| 2008-07-16 | 1,204 | 1,204 | 1,204 | 1,204 | 1,000 | 602 |
| 2008-07-15 | 1,174 | 1,190 | 1,174 | 1,190 | 6,000 | 595 |
| 2008-07-14 | 1,200 | 1,200 | 1,191 | 1,198 | 4,000 | 599 |
| 2008-07-11 | 1,184 | 1,197 | 1,184 | 1,186 | 18,000 | 593 |
| 2008-07-10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 2008-07-09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 2008-07-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 2008-07-07 | 1,213 | 1,213 | 1,213 | 1,213 | 1,000 | 606.50 |
| 2008-07-04 | 1,206 | 1,212 | 1,206 | 1,212 | 10,000 | 606 |
| 2008-07-03 | 1,202 | 1,202 | 1,202 | 1,202 | 4,000 | 601 |
| 2008-07-02 | 1,218 | 1,218 | 1,218 | 1,218 | 2,000 | 609 |
| 2008-07-01 | 1,193 | 1,238 | 1,193 | 1,238 | 7,000 | 619 |
| 2008-06-30 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 | 595.50 |
| 2008-06-27 | 1,158 | 1,192 | 1,158 | 1,184 | 10,000 | 592 |
| 2008-06-25 | 1,178 | 1,178 | 1,178 | 1,178 | 5,000 | 589 |
| 2008-06-24 | 1,158 | 1,158 | 1,158 | 1,158 | 1,000 | 579 |
| 2008-06-23 | 1,151 | 1,153 | 1,146 | 1,146 | 7,000 | 573 |
| 2008-06-20 | 1,176 | 1,177 | 1,157 | 1,157 | 8,000 | 578.50 |
| 2008-06-18 | 1,175 | 1,195 | 1,175 | 1,195 | 4,000 | 597.50 |
| 2008-06-17 | 1,179 | 1,179 | 1,179 | 1,179 | 2,000 | 589.50 |
| 2008-06-16 | 1,219 | 1,219 | 1,219 | 1,219 | 1,000 | 609.50 |
| 2008-06-13 | 1,200 | 1,211 | 1,200 | 1,211 | 74,000 | 605.50 |
| 2008-06-12 | 1,208 | 1,208 | 1,206 | 1,208 | 46,000 | 604 |
| 2008-06-11 | 1,221 | 1,221 | 1,200 | 1,201 | 10,000 | 600.50 |
| 2008-06-10 | 1,221 | 1,221 | 1,216 | 1,218 | 5,000 | 609 |
| 2008-06-09 | 1,234 | 1,241 | 1,225 | 1,238 | 8,000 | 619 |
| 2008-06-06 | 1,254 | 1,254 | 1,254 | 1,254 | 3,000 | 627 |
| 2008-06-05 | 1,266 | 1,266 | 1,266 | 1,266 | 3,000 | 633 |
| 2008-06-04 | 1,227 | 1,254 | 1,227 | 1,254 | 5,000 | 627 |
| 2008-06-03 | 1,224 | 1,232 | 1,224 | 1,232 | 4,000 | 616 |
| 2008-06-02 | 1,256 | 1,261 | 1,255 | 1,255 | 3,000 | 627.50 |
| 2008-05-30 | 1,264 | 1,264 | 1,248 | 1,257 | 7,000 | 628.50 |
| 2008-05-29 | 1,195 | 1,195 | 1,188 | 1,188 | 3,000 | 594 |
| 2008-05-28 | 1,236 | 1,236 | 1,222 | 1,226 | 14,000 | 613 |
| 2008-05-27 | 1,240 | 1,253 | 1,240 | 1,253 | 3,000 | 626.50 |
| 2008-05-26 | 1,275 | 1,275 | 1,260 | 1,260 | 9,000 | 630 |
| 2008-05-23 | 1,260 | 1,295 | 1,260 | 1,295 | 7,000 | 647.50 |
| 2008-05-22 | 1,255 | 1,255 | 1,254 | 1,254 | 8,000 | 627 |
| 2008-05-21 | 1,238 | 1,255 | 1,236 | 1,252 | 14,000 | 626 |
| 2008-05-20 | 1,229 | 1,243 | 1,229 | 1,236 | 23,000 | 618 |
| 2008-05-19 | 1,228 | 1,228 | 1,220 | 1,220 | 3,000 | 610 |
| 2008-05-16 | 1,229 | 1,229 | 1,218 | 1,229 | 10,000 | 614.50 |
| 2008-05-15 | 1,198 | 1,222 | 1,198 | 1,210 | 17,000 | 605 |
| 2008-05-14 | 1,153 | 1,192 | 1,151 | 1,185 | 23,000 | 592.50 |
| 2008-05-13 | 1,138 | 1,155 | 1,138 | 1,154 | 9,000 | 577 |
| 2008-05-12 | 1,120 | 1,138 | 1,120 | 1,138 | 3,000 | 569 |
| 2008-05-09 | 1,126 | 1,126 | 1,120 | 1,121 | 9,000 | 560.50 |
| 2008-05-08 | 1,133 | 1,133 | 1,121 | 1,121 | 13,000 | 560.50 |
| 2008-05-07 | 1,150 | 1,150 | 1,123 | 1,123 | 15,000 | 561.50 |
| 2008-05-02 | 1,146 | 1,148 | 1,144 | 1,144 | 8,000 | 572 |
| 2008-05-01 | 1,102 | 1,133 | 1,102 | 1,126 | 9,000 | 563 |
| 2008-04-30 | 1,121 | 1,129 | 1,110 | 1,110 | 14,000 | 555 |
| 2008-04-28 | 1,129 | 1,129 | 1,125 | 1,127 | 4,000 | 563.50 |
| 2008-04-25 | 1,127 | 1,127 | 1,119 | 1,121 | 12,000 | 560.50 |
| 2008-04-24 | 1,131 | 1,131 | 1,117 | 1,117 | 8,000 | 558.50 |
| 2008-04-23 | 1,149 | 1,149 | 1,134 | 1,134 | 8,000 | 567 |
| 2008-04-22 | 1,150 | 1,154 | 1,130 | 1,130 | 8,000 | 565 |
| 2008-04-21 | 1,144 | 1,150 | 1,111 | 1,119 | 23,000 | 559.50 |
| 2008-04-18 | 1,141 | 1,141 | 1,119 | 1,124 | 17,000 | 562 |
| 2008-04-17 | 1,180 | 1,180 | 1,148 | 1,150 | 8,000 | 575 |
| 2008-04-16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 585 |
| 2008-04-15 | 1,174 | 1,174 | 1,171 | 1,173 | 11,000 | 586.50 |
| 2008-04-14 | 1,173 | 1,193 | 1,173 | 1,180 | 8,000 | 590 |
| 2008-04-11 | 1,190 | 1,190 | 1,180 | 1,190 | 14,000 | 595 |
| 2008-04-10 | 1,164 | 1,175 | 1,164 | 1,175 | 12,000 | 587.50 |
| 2008-04-09 | 1,147 | 1,185 | 1,147 | 1,157 | 11,000 | 578.50 |
| 2008-04-08 | 1,181 | 1,181 | 1,147 | 1,147 | 12,000 | 573.50 |
| 2008-04-07 | 1,200 | 1,202 | 1,174 | 1,174 | 9,000 | 587 |
| 2008-04-04 | 1,231 | 1,231 | 1,190 | 1,203 | 12,000 | 601.50 |
| 2008-04-03 | 1,247 | 1,247 | 1,238 | 1,238 | 6,000 | 619 |
| 2008-04-02 | 1,254 | 1,292 | 1,254 | 1,292 | 2,000 | 646 |
| 2008-04-01 | 1,259 | 1,259 | 1,242 | 1,249 | 14,000 | 624.50 |
| 2008-03-31 | 1,235 | 1,235 | 1,235 | 1,235 | 4,000 | 617.50 |
| 2008-03-28 | 1,245 | 1,260 | 1,245 | 1,253 | 6,000 | 626.50 |
| 2008-03-27 | 1,248 | 1,248 | 1,240 | 1,244 | 3,000 | 622 |
| 2008-03-26 | 1,231 | 1,235 | 1,215 | 1,235 | 8,000 | 617.50 |
| 2008-03-25 | 1,212 | 1,217 | 1,197 | 1,197 | 5,000 | 598.50 |
| 2008-03-24 | 1,205 | 1,215 | 1,205 | 1,210 | 4,000 | 605 |
| 2008-03-21 | 1,214 | 1,214 | 1,214 | 1,214 | 1,000 | 607 |
| 2008-03-19 | 1,239 | 1,239 | 1,188 | 1,200 | 6,000 | 600 |
| 2008-03-18 | 1,176 | 1,200 | 1,176 | 1,200 | 4,000 | 600 |
| 2008-03-17 | 1,210 | 1,210 | 1,186 | 1,192 | 7,000 | 596 |
| 2008-03-14 | 1,191 | 1,216 | 1,191 | 1,205 | 125,000 | 602.50 |
| 2008-03-13 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 | 602.50 |
| 2008-03-12 | 1,229 | 1,229 | 1,225 | 1,225 | 5,000 | 612.50 |
| 2008-03-11 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 615 |
| 2008-03-10 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 2008-03-07 | 1,241 | 1,246 | 1,227 | 1,246 | 5,000 | 623 |
| 2008-03-06 | 1,259 | 1,259 | 1,243 | 1,243 | 2,000 | 621.50 |
| 2008-03-05 | 1,264 | 1,270 | 1,249 | 1,270 | 14,000 | 635 |
| 2008-03-04 | 1,221 | 1,280 | 1,221 | 1,263 | 17,000 | 631.50 |
| 2008-03-03 | 1,239 | 1,240 | 1,231 | 1,231 | 10,000 | 615.50 |
| 2008-02-29 | 1,235 | 1,249 | 1,225 | 1,243 | 17,000 | 621.50 |
| 2008-02-28 | 1,235 | 1,245 | 1,235 | 1,241 | 5,000 | 620.50 |
| 2008-02-27 | 1,275 | 1,275 | 1,235 | 1,235 | 9,000 | 617.50 |
| 2008-02-26 | 1,302 | 1,302 | 1,235 | 1,235 | 20,000 | 617.50 |
| 2008-02-25 | 1,305 | 1,305 | 1,301 | 1,301 | 14,000 | 650.50 |
| 2008-02-22 | 1,270 | 1,289 | 1,270 | 1,289 | 7,000 | 644.50 |
| 2008-02-21 | 1,265 | 1,306 | 1,265 | 1,306 | 15,000 | 653 |
| 2008-02-20 | 1,290 | 1,296 | 1,265 | 1,265 | 12,000 | 632.50 |
| 2008-02-19 | 1,354 | 1,354 | 1,299 | 1,299 | 9,000 | 649.50 |
| 2008-02-18 | 1,349 | 1,349 | 1,349 | 1,349 | 5,000 | 674.50 |
| 2008-02-15 | 1,346 | 1,376 | 1,343 | 1,367 | 16,000 | 683.50 |
| 2008-02-14 | 1,390 | 1,390 | 1,348 | 1,348 | 15,000 | 674 |
| 2008-02-13 | 1,384 | 1,384 | 1,372 | 1,372 | 2,000 | 686 |
| 2008-02-12 | 1,344 | 1,375 | 1,344 | 1,375 | 3,000 | 687.50 |
| 2008-02-08 | 1,370 | 1,370 | 1,360 | 1,364 | 7,000 | 682 |
| 2008-02-07 | 1,351 | 1,362 | 1,347 | 1,362 | 11,000 | 681 |
| 2008-02-06 | 1,311 | 1,345 | 1,311 | 1,338 | 30,000 | 669 |
| 2008-02-05 | 1,300 | 1,311 | 1,300 | 1,311 | 5,000 | 655.50 |
| 2008-02-04 | 1,297 | 1,314 | 1,297 | 1,297 | 15,000 | 648.50 |
| 2008-02-01 | 1,297 | 1,297 | 1,297 | 1,297 | 1,000 | 648.50 |
| 2008-01-31 | 1,274 | 1,309 | 1,274 | 1,298 | 44,000 | 649 |
| 2008-01-30 | 1,253 | 1,254 | 1,233 | 1,254 | 19,000 | 627 |
| 2008-01-29 | 1,199 | 1,233 | 1,199 | 1,233 | 11,000 | 616.50 |
| 2008-01-28 | 1,212 | 1,217 | 1,195 | 1,195 | 19,000 | 597.50 |
| 2008-01-25 | 1,163 | 1,220 | 1,163 | 1,199 | 22,000 | 599.50 |
| 2008-01-24 | 1,120 | 1,160 | 1,120 | 1,147 | 12,000 | 573.50 |
| 2008-01-23 | 1,128 | 1,139 | 1,103 | 1,138 | 22,000 | 569 |
| 2008-01-22 | 1,163 | 1,183 | 1,108 | 1,108 | 11,000 | 554 |
| 2008-01-21 | 1,205 | 1,210 | 1,196 | 1,203 | 11,000 | 601.50 |
| 2008-01-18 | 1,201 | 1,223 | 1,201 | 1,223 | 19,000 | 611.50 |
| 2008-01-17 | 1,243 | 1,245 | 1,216 | 1,218 | 23,000 | 609 |
| 2008-01-16 | 1,238 | 1,256 | 1,233 | 1,243 | 28,000 | 621.50 |
| 2008-01-15 | 1,298 | 1,298 | 1,239 | 1,239 | 15,000 | 619.50 |
| 2008-01-11 | 1,317 | 1,317 | 1,279 | 1,298 | 30,000 | 649 |
| 2008-01-10 | 1,268 | 1,307 | 1,267 | 1,300 | 30,000 | 650 |
| 2008-01-09 | 1,204 | 1,286 | 1,204 | 1,286 | 59,000 | 643 |
| 2008-01-08 | 1,208 | 1,215 | 1,202 | 1,215 | 33,000 | 607.50 |
| 2008-01-07 | 1,202 | 1,230 | 1,200 | 1,208 | 27,000 | 604 |
| 2008-01-04 | 1,259 | 1,259 | 1,222 | 1,222 | 40,000 | 611 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
