4680 (株)ラウンドワン 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 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 63,100 | 67,200 | 62,900 | 67,200 | 6,464 | 224 |
| 2008-12-22 | 64,900 | 66,300 | 62,000 | 62,200 | 5,306 | 207.33 |
| 2008-12-19 | 61,800 | 65,800 | 61,000 | 64,900 | 9,039 | 216.33 |
| 2008-12-18 | 61,300 | 62,700 | 59,500 | 61,000 | 6,302 | 203.33 |
| 2008-12-17 | 66,600 | 69,100 | 61,100 | 62,800 | 12,425 | 209.33 |
| 2008-12-16 | 61,900 | 67,900 | 61,200 | 66,100 | 14,421 | 220.33 |
| 2008-12-15 | 56,400 | 62,900 | 54,400 | 62,900 | 11,415 | 209.67 |
| 2008-12-12 | 56,500 | 59,300 | 55,100 | 57,900 | 17,964 | 193 |
| 2008-12-11 | 54,100 | 55,900 | 52,600 | 55,900 | 8,367 | 186.33 |
| 2008-12-10 | 50,600 | 50,900 | 50,500 | 50,900 | 3,361 | 169.67 |
| 2008-12-09 | 43,950 | 46,900 | 43,500 | 46,900 | 11,030 | 156.33 |
| 2008-12-08 | 41,650 | 43,350 | 41,650 | 42,900 | 4,107 | 143 |
| 2008-12-05 | 42,100 | 42,600 | 41,650 | 41,650 | 3,143 | 138.83 |
| 2008-12-04 | 43,300 | 44,800 | 41,350 | 42,300 | 4,454 | 141 |
| 2008-12-03 | 42,600 | 43,750 | 42,500 | 43,200 | 6,412 | 144 |
| 2008-12-02 | 43,200 | 43,900 | 42,200 | 42,200 | 6,971 | 140.67 |
| 2008-12-01 | 46,200 | 46,750 | 44,800 | 45,200 | 5,049 | 150.67 |
| 2008-11-28 | 44,850 | 45,650 | 44,150 | 45,050 | 5,449 | 150.17 |
| 2008-11-27 | 43,100 | 44,550 | 42,600 | 44,050 | 3,567 | 146.83 |
| 2008-11-26 | 43,000 | 43,800 | 41,750 | 41,900 | 3,954 | 139.67 |
| 2008-11-25 | 46,000 | 46,100 | 42,250 | 43,800 | 5,531 | 146 |
| 2008-11-21 | 41,000 | 45,000 | 40,550 | 44,500 | 3,966 | 148.33 |
| 2008-11-20 | 44,000 | 44,450 | 42,450 | 42,600 | 4,163 | 142 |
| 2008-11-19 | 47,800 | 48,600 | 44,900 | 45,550 | 6,257 | 151.83 |
| 2008-11-18 | 49,700 | 49,750 | 48,000 | 48,050 | 4,991 | 160.17 |
| 2008-11-17 | 49,000 | 51,700 | 47,400 | 51,200 | 6,660 | 170.67 |
| 2008-11-14 | 51,300 | 51,300 | 48,550 | 49,350 | 5,741 | 164.50 |
| 2008-11-13 | 46,550 | 48,300 | 46,200 | 47,300 | 4,065 | 157.67 |
| 2008-11-12 | 47,500 | 49,700 | 46,650 | 48,300 | 4,654 | 161 |
| 2008-11-11 | 49,500 | 50,400 | 47,150 | 48,900 | 9,842 | 163 |
| 2008-11-10 | 50,900 | 52,200 | 49,350 | 51,500 | 8,670 | 171.67 |
| 2008-11-07 | 50,000 | 52,700 | 49,000 | 51,100 | 4,808 | 170.33 |
| 2008-11-06 | 50,000 | 52,700 | 49,600 | 52,300 | 8,663 | 174.33 |
| 2008-11-05 | 52,000 | 53,200 | 51,600 | 53,200 | 3,625 | 177.33 |
| 2008-11-04 | 49,500 | 50,600 | 48,100 | 49,200 | 6,552 | 164 |
| 2008-10-31 | 52,200 | 52,200 | 47,700 | 48,550 | 9,950 | 161.83 |
| 2008-10-30 | 49,150 | 52,200 | 48,800 | 52,200 | 8,363 | 174 |
| 2008-10-29 | 46,350 | 48,350 | 45,800 | 48,150 | 9,666 | 160.50 |
| 2008-10-28 | 39,950 | 45,150 | 39,100 | 45,150 | 8,433 | 150.50 |
| 2008-10-27 | 44,350 | 44,800 | 41,150 | 41,150 | 5,899 | 137.17 |
| 2008-10-24 | 49,600 | 49,600 | 45,100 | 45,150 | 6,885 | 150.50 |
| 2008-10-23 | 50,000 | 50,400 | 46,650 | 50,100 | 9,102 | 167 |
| 2008-10-22 | 52,500 | 52,500 | 51,000 | 51,600 | 7,188 | 172 |
| 2008-10-21 | 52,500 | 53,900 | 51,200 | 53,000 | 9,330 | 176.67 |
| 2008-10-20 | 52,200 | 53,200 | 49,850 | 51,000 | 10,539 | 170 |
| 2008-10-17 | 55,300 | 55,300 | 50,200 | 51,200 | 11,337 | 170.67 |
| 2008-10-16 | 53,300 | 53,400 | 53,300 | 53,300 | 2,604 | 177.67 |
| 2008-10-15 | 57,000 | 58,600 | 54,400 | 58,300 | 9,980 | 194.33 |
| 2008-10-14 | 56,000 | 56,000 | 55,000 | 56,000 | 3,119 | 186.67 |
| 2008-10-10 | 52,000 | 55,100 | 51,000 | 51,000 | 6,200 | 170 |
| 2008-10-09 | 57,700 | 59,200 | 55,200 | 56,000 | 18,663 | 186.67 |
| 2008-10-08 | 61,700 | 62,500 | 60,200 | 60,200 | 4,087 | 200.67 |
| 2008-10-07 | 67,000 | 67,100 | 64,000 | 65,200 | 9,702 | 217.33 |
| 2008-10-06 | 70,500 | 72,000 | 68,200 | 69,000 | 5,516 | 230 |
| 2008-10-03 | 75,700 | 77,400 | 72,100 | 72,300 | 5,561 | 241 |
| 2008-10-02 | 81,900 | 82,200 | 76,100 | 77,700 | 5,670 | 259 |
| 2008-10-01 | 83,400 | 84,800 | 81,300 | 81,800 | 5,576 | 272.67 |
| 2008-09-30 | 81,100 | 83,700 | 80,400 | 82,600 | 8,241 | 275.33 |
| 2008-09-29 | 90,700 | 91,500 | 87,900 | 88,400 | 5,152 | 294.67 |
| 2008-09-26 | 91,400 | 91,800 | 87,700 | 89,300 | 6,427 | 297.67 |
| 2008-09-25 | 86,000 | 91,900 | 85,700 | 91,300 | 7,742 | 304.33 |
| 2008-09-24 | 87,600 | 89,800 | 85,400 | 89,000 | 7,169 | 296.67 |
| 2008-09-22 | 83,800 | 89,600 | 83,500 | 88,000 | 10,741 | 293.33 |
| 2008-09-19 | 73,600 | 83,800 | 73,200 | 83,800 | 21,157 | 279.33 |
| 2008-09-18 | 75,800 | 75,800 | 71,800 | 73,900 | 9,379 | 246.33 |
| 2008-09-17 | 78,900 | 78,900 | 76,500 | 77,800 | 12,022 | 259.33 |
| 2008-09-16 | 70,000 | 76,400 | 70,000 | 72,900 | 9,309 | 243 |
| 2008-09-12 | 74,700 | 77,300 | 72,600 | 76,900 | 9,430 | 256.33 |
| 2008-09-11 | 76,800 | 77,800 | 72,600 | 73,200 | 11,416 | 244 |
| 2008-09-10 | 73,000 | 79,800 | 72,200 | 77,800 | 11,851 | 259.33 |
| 2008-09-09 | 81,600 | 82,300 | 73,600 | 75,000 | 11,370 | 250 |
| 2008-09-08 | 80,900 | 85,000 | 80,400 | 81,500 | 8,945 | 271.67 |
| 2008-09-05 | 77,200 | 79,800 | 76,400 | 79,400 | 7,063 | 264.67 |
| 2008-09-04 | 84,200 | 84,200 | 79,600 | 80,200 | 7,318 | 267.33 |
| 2008-09-03 | 88,000 | 88,900 | 83,500 | 84,500 | 8,295 | 281.67 |
| 2008-09-02 | 86,800 | 90,000 | 85,900 | 88,400 | 9,524 | 294.67 |
| 2008-09-01 | 87,000 | 88,200 | 85,900 | 86,200 | 6,364 | 287.33 |
| 2008-08-29 | 84,600 | 90,600 | 84,600 | 90,000 | 11,616 | 300 |
| 2008-08-28 | 85,700 | 86,400 | 83,300 | 83,600 | 5,693 | 278.67 |
| 2008-08-27 | 89,200 | 89,200 | 83,900 | 86,900 | 10,389 | 289.67 |
| 2008-08-26 | 87,900 | 88,300 | 82,400 | 87,600 | 10,587 | 292 |
| 2008-08-25 | 89,800 | 92,300 | 88,800 | 89,000 | 7,320 | 296.67 |
| 2008-08-22 | 90,600 | 90,800 | 87,600 | 88,400 | 5,965 | 294.67 |
| 2008-08-21 | 92,500 | 93,700 | 89,800 | 90,100 | 5,958 | 300.33 |
| 2008-08-20 | 90,000 | 94,700 | 89,800 | 93,200 | 6,333 | 310.67 |
| 2008-08-19 | 91,900 | 91,900 | 89,700 | 90,100 | 4,356 | 300.33 |
| 2008-08-18 | 89,800 | 92,600 | 89,300 | 91,800 | 7,859 | 306 |
| 2008-08-15 | 91,300 | 92,000 | 89,200 | 91,700 | 8,109 | 305.67 |
| 2008-08-14 | 91,200 | 94,400 | 89,800 | 91,200 | 7,582 | 304 |
| 2008-08-13 | 97,000 | 97,100 | 91,900 | 92,200 | 10,247 | 307.33 |
| 2008-08-12 | 98,700 | 103,500 | 98,700 | 100,300 | 14,292 | 334.33 |
| 2008-08-11 | 102,300 | 102,800 | 96,200 | 96,700 | 7,963 | 322.33 |
| 2008-08-08 | 98,800 | 106,400 | 95,000 | 104,200 | 7,263 | 347.33 |
| 2008-08-07 | 97,400 | 99,400 | 96,800 | 97,800 | 5,556 | 326 |
| 2008-08-06 | 95,700 | 101,700 | 94,900 | 101,700 | 4,655 | 339 |
| 2008-08-05 | 95,000 | 95,300 | 90,600 | 91,700 | 10,601 | 305.67 |
| 2008-08-04 | 101,300 | 101,800 | 95,700 | 96,000 | 7,285 | 320 |
| 2008-08-01 | 104,000 | 105,600 | 101,100 | 103,800 | 10,986 | 346 |
| 2008-07-31 | 114,500 | 115,000 | 104,200 | 106,500 | 9,881 | 355 |
| 2008-07-30 | 116,300 | 118,900 | 112,500 | 114,500 | 7,108 | 381.67 |
| 2008-07-29 | 118,700 | 118,700 | 115,300 | 116,200 | 3,874 | 387.33 |
| 2008-07-28 | 119,500 | 120,900 | 117,700 | 120,700 | 3,078 | 402.33 |
| 2008-07-25 | 118,900 | 119,800 | 117,300 | 117,500 | 2,768 | 391.67 |
| 2008-07-24 | 115,000 | 123,000 | 114,100 | 122,000 | 7,228 | 406.67 |
| 2008-07-23 | 103,500 | 111,400 | 103,300 | 111,400 | 7,344 | 371.33 |
| 2008-07-22 | 112,800 | 113,000 | 102,500 | 105,200 | 7,303 | 350.67 |
| 2008-07-18 | 113,000 | 115,000 | 112,000 | 113,000 | 2,227 | 376.67 |
| 2008-07-17 | 114,000 | 116,000 | 113,000 | 113,000 | 2,761 | 376.67 |
| 2008-07-16 | 113,000 | 114,000 | 111,000 | 114,000 | 2,286 | 380 |
| 2008-07-15 | 112,000 | 114,000 | 111,000 | 112,000 | 2,067 | 373.33 |
| 2008-07-14 | 115,000 | 116,000 | 112,000 | 112,000 | 1,762 | 373.33 |
| 2008-07-11 | 115,000 | 117,000 | 112,000 | 114,000 | 3,768 | 380 |
| 2008-07-10 | 111,000 | 116,000 | 111,000 | 115,000 | 2,844 | 383.33 |
| 2008-07-09 | 117,000 | 117,000 | 113,000 | 113,000 | 2,694 | 376.67 |
| 2008-07-08 | 118,000 | 120,000 | 113,000 | 116,000 | 3,546 | 386.67 |
| 2008-07-07 | 113,000 | 119,000 | 110,000 | 117,000 | 4,749 | 390 |
| 2008-07-04 | 115,000 | 116,000 | 111,000 | 113,000 | 3,856 | 376.67 |
| 2008-07-03 | 114,000 | 117,000 | 113,000 | 115,000 | 2,298 | 383.33 |
| 2008-07-02 | 119,000 | 121,000 | 115,000 | 115,000 | 2,540 | 383.33 |
| 2008-07-01 | 118,000 | 122,000 | 117,000 | 120,000 | 2,618 | 400 |
| 2008-06-30 | 118,000 | 119,000 | 112,000 | 118,000 | 6,984 | 393.33 |
| 2008-06-27 | 123,000 | 123,000 | 119,000 | 120,000 | 7,088 | 400 |
| 2008-06-26 | 129,000 | 130,000 | 125,000 | 125,000 | 3,213 | 416.67 |
| 2008-06-25 | 130,000 | 130,000 | 128,000 | 129,000 | 2,174 | 430 |
| 2008-06-24 | 135,000 | 135,000 | 128,000 | 129,000 | 3,266 | 430 |
| 2008-06-23 | 136,000 | 136,000 | 132,000 | 133,000 | 4,036 | 443.33 |
| 2008-06-20 | 135,000 | 139,000 | 134,000 | 137,000 | 5,649 | 456.67 |
| 2008-06-19 | 134,000 | 137,000 | 133,000 | 133,000 | 2,766 | 443.33 |
| 2008-06-18 | 137,000 | 137,000 | 134,000 | 136,000 | 2,475 | 453.33 |
| 2008-06-17 | 132,000 | 136,000 | 131,000 | 136,000 | 3,057 | 453.33 |
| 2008-06-16 | 130,000 | 132,000 | 128,000 | 131,000 | 2,004 | 436.67 |
| 2008-06-13 | 132,000 | 133,000 | 129,000 | 130,000 | 3,276 | 433.33 |
| 2008-06-12 | 134,000 | 135,000 | 129,000 | 134,000 | 5,422 | 446.67 |
| 2008-06-11 | 134,000 | 136,000 | 132,000 | 136,000 | 4,659 | 453.33 |
| 2008-06-10 | 134,000 | 136,000 | 131,000 | 132,000 | 4,225 | 440 |
| 2008-06-09 | 130,000 | 135,000 | 129,000 | 132,000 | 4,009 | 440 |
| 2008-06-06 | 137,000 | 138,000 | 132,000 | 132,000 | 3,490 | 440 |
| 2008-06-05 | 137,000 | 138,000 | 133,000 | 135,000 | 4,322 | 450 |
| 2008-06-04 | 133,000 | 140,000 | 131,000 | 139,000 | 9,307 | 463.33 |
| 2008-06-03 | 134,000 | 136,000 | 131,000 | 131,000 | 4,899 | 436.67 |
| 2008-06-02 | 131,000 | 138,000 | 129,000 | 136,000 | 8,263 | 453.33 |
| 2008-05-30 | 127,000 | 132,000 | 126,000 | 129,000 | 8,162 | 430 |
| 2008-05-29 | 132,000 | 133,000 | 126,000 | 127,000 | 8,397 | 423.33 |
| 2008-05-28 | 137,000 | 137,000 | 131,000 | 133,000 | 8,166 | 443.33 |
| 2008-05-27 | 135,000 | 140,000 | 133,000 | 136,000 | 4,823 | 453.33 |
| 2008-05-26 | 140,000 | 143,000 | 133,000 | 134,000 | 11,229 | 446.67 |
| 2008-05-23 | 150,000 | 156,000 | 142,000 | 143,000 | 13,482 | 476.67 |
| 2008-05-22 | 149,000 | 154,000 | 143,000 | 152,000 | 12,731 | 506.67 |
| 2008-05-21 | 142,000 | 155,000 | 139,000 | 150,000 | 22,162 | 500 |
| 2008-05-20 | 144,000 | 145,000 | 140,000 | 142,000 | 8,802 | 473.33 |
| 2008-05-19 | 130,000 | 149,000 | 129,000 | 146,000 | 19,557 | 486.67 |
| 2008-05-16 | 128,000 | 131,000 | 127,000 | 129,000 | 5,212 | 430 |
| 2008-05-15 | 129,000 | 131,000 | 126,000 | 128,000 | 10,875 | 426.67 |
| 2008-05-14 | 122,000 | 131,000 | 121,000 | 131,000 | 9,289 | 436.67 |
| 2008-05-13 | 128,000 | 129,000 | 119,000 | 121,000 | 13,886 | 403.33 |
| 2008-05-12 | 137,000 | 141,000 | 128,000 | 130,000 | 12,526 | 433.33 |
| 2008-05-09 | 140,000 | 146,000 | 132,000 | 133,000 | 12,671 | 443.33 |
| 2008-05-08 | 132,000 | 140,000 | 129,000 | 136,000 | 13,444 | 453.33 |
| 2008-05-07 | 125,000 | 134,000 | 125,000 | 132,000 | 9,253 | 440 |
| 2008-05-02 | 124,000 | 127,000 | 123,000 | 126,000 | 3,990 | 420 |
| 2008-05-01 | 125,000 | 125,000 | 123,000 | 123,000 | 2,677 | 410 |
| 2008-04-30 | 127,000 | 130,000 | 125,000 | 126,000 | 7,238 | 420 |
| 2008-04-28 | 125,000 | 127,000 | 123,000 | 125,000 | 3,810 | 416.67 |
| 2008-04-25 | 124,000 | 125,000 | 123,000 | 125,000 | 3,021 | 416.67 |
| 2008-04-24 | 126,000 | 127,000 | 123,000 | 124,000 | 3,436 | 413.33 |
| 2008-04-23 | 122,000 | 127,000 | 121,000 | 125,000 | 3,997 | 416.67 |
| 2008-04-22 | 126,000 | 127,000 | 122,000 | 122,000 | 4,180 | 406.67 |
| 2008-04-21 | 125,000 | 130,000 | 124,000 | 127,000 | 9,869 | 423.33 |
| 2008-04-18 | 126,000 | 127,000 | 121,000 | 123,000 | 5,181 | 410 |
| 2008-04-17 | 125,000 | 130,000 | 124,000 | 127,000 | 6,693 | 423.33 |
| 2008-04-16 | 121,000 | 127,000 | 120,000 | 123,000 | 6,807 | 410 |
| 2008-04-15 | 119,000 | 121,000 | 117,000 | 119,000 | 3,783 | 396.67 |
| 2008-04-14 | 118,000 | 121,000 | 117,000 | 119,000 | 4,205 | 396.67 |
| 2008-04-11 | 122,000 | 126,000 | 119,000 | 122,000 | 8,707 | 406.67 |
| 2008-04-10 | 114,000 | 124,000 | 112,000 | 122,000 | 10,819 | 406.67 |
| 2008-04-09 | 120,000 | 123,000 | 111,000 | 114,000 | 10,540 | 380 |
| 2008-04-08 | 127,000 | 128,000 | 120,000 | 124,000 | 11,161 | 413.33 |
| 2008-04-07 | 131,000 | 144,000 | 127,000 | 130,000 | 27,328 | 433.33 |
| 2008-04-04 | 113,000 | 133,000 | 112,000 | 127,000 | 21,926 | 423.33 |
| 2008-04-03 | 115,000 | 115,000 | 111,000 | 113,000 | 2,989 | 376.67 |
| 2008-04-02 | 108,000 | 117,000 | 108,000 | 115,000 | 7,778 | 383.33 |
| 2008-04-01 | 106,000 | 107,000 | 104,000 | 105,000 | 2,935 | 350 |
| 2008-03-31 | 102,000 | 105,000 | 102,000 | 104,000 | 3,252 | 346.67 |
| 2008-03-28 | 103,000 | 105,000 | 102,000 | 102,000 | 2,481 | 340 |
| 2008-03-27 | 107,000 | 111,000 | 103,000 | 103,000 | 3,733 | 343.33 |
| 2008-03-26 | 105,000 | 108,000 | 105,000 | 108,000 | 2,296 | 360 |
| 2008-03-25 | 110,000 | 112,000 | 105,000 | 106,000 | 4,478 | 353.33 |
| 2008-03-24 | 106,000 | 109,000 | 104,000 | 106,000 | 3,171 | 353.33 |
| 2008-03-21 | 102,000 | 109,000 | 98,400 | 104,000 | 7,932 | 346.67 |
| 2008-03-19 | 96,500 | 104,000 | 95,600 | 104,000 | 9,780 | 346.67 |
| 2008-03-18 | 93,500 | 95,000 | 89,500 | 93,500 | 8,933 | 311.67 |
| 2008-03-17 | 92,700 | 96,000 | 86,900 | 94,500 | 12,018 | 315 |
| 2008-03-14 | 101,000 | 101,000 | 90,200 | 92,800 | 12,790 | 309.33 |
| 2008-03-13 | 103,000 | 105,000 | 98,500 | 101,000 | 6,795 | 336.67 |
| 2008-03-12 | 110,000 | 111,000 | 104,000 | 105,000 | 4,140 | 350 |
| 2008-03-11 | 103,000 | 107,000 | 102,000 | 104,000 | 4,975 | 346.67 |
| 2008-03-10 | 108,000 | 111,000 | 103,000 | 105,000 | 6,692 | 350 |
| 2008-03-07 | 111,000 | 113,000 | 109,000 | 110,000 | 4,020 | 366.67 |
| 2008-03-06 | 113,000 | 117,000 | 112,000 | 116,000 | 3,832 | 386.67 |
| 2008-03-05 | 115,000 | 116,000 | 111,000 | 111,000 | 3,243 | 370 |
| 2008-03-04 | 117,000 | 119,000 | 113,000 | 114,000 | 4,574 | 380 |
| 2008-03-03 | 115,000 | 116,000 | 111,000 | 115,000 | 5,405 | 383.33 |
| 2008-02-29 | 128,000 | 129,000 | 118,000 | 121,000 | 11,044 | 403.33 |
| 2008-02-28 | 127,000 | 133,000 | 125,000 | 130,000 | 5,683 | 433.33 |
| 2008-02-27 | 126,000 | 132,000 | 126,000 | 129,000 | 8,743 | 430 |
| 2008-02-26 | 120,000 | 127,000 | 119,000 | 124,000 | 8,289 | 413.33 |
| 2008-02-25 | 121,000 | 122,000 | 117,000 | 118,000 | 5,020 | 393.33 |
| 2008-02-22 | 117,000 | 123,000 | 117,000 | 121,000 | 6,137 | 403.33 |
| 2008-02-21 | 119,000 | 121,000 | 117,000 | 119,000 | 7,309 | 396.67 |
| 2008-02-20 | 120,000 | 120,000 | 111,000 | 113,000 | 11,104 | 376.67 |
| 2008-02-19 | 124,000 | 125,000 | 121,000 | 123,000 | 7,071 | 410 |
| 2008-02-18 | 123,000 | 128,000 | 120,000 | 122,000 | 14,702 | 406.67 |
| 2008-02-15 | 109,000 | 127,000 | 109,000 | 123,000 | 30,369 | 410 |
| 2008-02-14 | 107,000 | 111,000 | 105,000 | 107,000 | 22,373 | 356.67 |
| 2008-02-13 | 110,000 | 111,000 | 101,000 | 103,000 | 37,643 | 343.33 |
| 2008-02-12 | 122,000 | 122,000 | 120,000 | 120,000 | 7,576 | 400 |
| 2008-02-08 | 153,000 | 155,000 | 136,000 | 140,000 | 12,503 | 466.67 |
| 2008-02-07 | 166,000 | 171,000 | 153,000 | 158,000 | 7,881 | 526.67 |
| 2008-02-06 | 176,000 | 178,000 | 168,000 | 169,000 | 3,614 | 563.33 |
| 2008-02-05 | 178,000 | 187,000 | 178,000 | 182,000 | 6,118 | 606.67 |
| 2008-02-04 | 179,000 | 183,000 | 177,000 | 180,000 | 3,607 | 600 |
| 2008-02-01 | 175,000 | 182,000 | 174,000 | 178,000 | 4,619 | 593.33 |
| 2008-01-31 | 168,000 | 172,000 | 163,000 | 172,000 | 2,520 | 573.33 |
| 2008-01-30 | 173,000 | 181,000 | 168,000 | 169,000 | 5,197 | 563.33 |
| 2008-01-29 | 165,000 | 169,000 | 164,000 | 168,000 | 2,629 | 560 |
| 2008-01-28 | 168,000 | 169,000 | 162,000 | 162,000 | 3,506 | 540 |
| 2008-01-25 | 172,000 | 175,000 | 163,000 | 168,000 | 8,787 | 560 |
| 2008-01-24 | 154,000 | 169,000 | 153,000 | 169,000 | 6,563 | 563.33 |
| 2008-01-23 | 160,000 | 166,000 | 146,000 | 149,000 | 8,853 | 496.67 |
| 2008-01-22 | 161,000 | 167,000 | 155,000 | 158,000 | 4,633 | 526.67 |
| 2008-01-21 | 172,000 | 176,000 | 169,000 | 170,000 | 3,388 | 566.67 |
| 2008-01-18 | 169,000 | 182,000 | 168,000 | 181,000 | 3,741 | 603.33 |
| 2008-01-17 | 170,000 | 174,000 | 166,000 | 172,000 | 6,468 | 573.33 |
| 2008-01-16 | 157,000 | 172,000 | 156,000 | 162,000 | 9,452 | 540 |
| 2008-01-15 | 186,000 | 189,000 | 171,000 | 172,000 | 9,312 | 573.33 |
| 2008-01-11 | 201,000 | 204,000 | 193,000 | 195,000 | 4,660 | 650 |
| 2008-01-10 | 202,000 | 207,000 | 200,000 | 204,000 | 5,305 | 680 |
| 2008-01-09 | 195,000 | 199,000 | 193,000 | 199,000 | 5,520 | 663.33 |
| 2008-01-08 | 202,000 | 204,000 | 191,000 | 196,000 | 7,331 | 653.33 |
| 2008-01-07 | 207,000 | 208,000 | 202,000 | 203,000 | 3,732 | 676.67 |
| 2008-01-04 | 223,000 | 233,000 | 210,000 | 213,000 | 6,232 | 710 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2009-01-05]1株→100株 [2003-09-25]1株→2株 [2000-08-11]1株→2株 [1999-09-27]1株→1.2株 [1998-08-03]1株→5株 [1997-09-25]1株→2株
