4763 (株)クリーク・アンド・リバー社 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 | 11,990 | 11,990 | 11,360 | 11,900 | 71 | 119 |
| 2008-12-29 | 11,200 | 11,880 | 11,200 | 11,800 | 341 | 118 |
| 2008-12-26 | 11,190 | 11,500 | 11,000 | 11,100 | 296 | 111 |
| 2008-12-25 | 11,000 | 11,600 | 11,000 | 11,590 | 54 | 115.90 |
| 2008-12-24 | 11,000 | 11,600 | 10,800 | 11,200 | 339 | 112 |
| 2008-12-22 | 11,150 | 11,800 | 11,150 | 11,600 | 247 | 116 |
| 2008-12-19 | 11,480 | 11,790 | 10,410 | 11,750 | 114 | 117.50 |
| 2008-12-18 | 11,000 | 11,520 | 10,990 | 11,520 | 154 | 115.20 |
| 2008-12-17 | 12,050 | 12,060 | 10,370 | 10,990 | 370 | 109.90 |
| 2008-12-16 | 12,140 | 12,150 | 11,810 | 12,140 | 224 | 121.40 |
| 2008-12-15 | 11,190 | 12,000 | 11,190 | 12,000 | 264 | 120 |
| 2008-12-12 | 11,550 | 11,740 | 10,800 | 11,190 | 247 | 111.90 |
| 2008-12-11 | 11,000 | 11,260 | 10,600 | 11,000 | 374 | 110 |
| 2008-12-10 | 10,400 | 10,800 | 10,400 | 10,800 | 131 | 108 |
| 2008-12-09 | 10,200 | 10,800 | 10,200 | 10,450 | 204 | 104.50 |
| 2008-12-08 | 10,390 | 10,390 | 10,050 | 10,100 | 80 | 101 |
| 2008-12-05 | 10,900 | 10,900 | 10,050 | 10,400 | 245 | 104 |
| 2008-12-04 | 10,000 | 10,480 | 10,000 | 10,450 | 157 | 104.50 |
| 2008-12-03 | 9,990 | 10,380 | 9,990 | 10,380 | 100 | 103.80 |
| 2008-12-02 | 10,100 | 10,200 | 9,990 | 9,990 | 127 | 99.90 |
| 2008-12-01 | 10,360 | 10,790 | 10,200 | 10,500 | 38 | 105 |
| 2008-11-28 | 10,400 | 10,450 | 10,000 | 10,360 | 266 | 103.60 |
| 2008-11-27 | 9,990 | 10,400 | 9,990 | 10,200 | 196 | 102 |
| 2008-11-26 | 10,400 | 10,770 | 10,120 | 10,120 | 157 | 101.20 |
| 2008-11-25 | 11,000 | 11,800 | 10,820 | 11,000 | 148 | 110 |
| 2008-11-21 | 10,100 | 11,200 | 9,980 | 11,030 | 216 | 110.30 |
| 2008-11-20 | 11,000 | 11,110 | 10,190 | 10,940 | 225 | 109.40 |
| 2008-11-19 | 12,390 | 12,390 | 11,500 | 11,500 | 93 | 115 |
| 2008-11-18 | 12,250 | 12,400 | 12,010 | 12,390 | 23 | 123.90 |
| 2008-11-17 | 12,080 | 12,450 | 11,450 | 12,450 | 88 | 124.50 |
| 2008-11-14 | 12,990 | 12,990 | 11,900 | 12,090 | 183 | 120.90 |
| 2008-11-13 | 12,130 | 12,490 | 11,990 | 12,290 | 44 | 122.90 |
| 2008-11-12 | 12,110 | 12,730 | 12,030 | 12,730 | 107 | 127.30 |
| 2008-11-11 | 12,100 | 12,800 | 12,100 | 12,300 | 45 | 123 |
| 2008-11-10 | 12,880 | 13,000 | 12,000 | 12,590 | 188 | 125.90 |
| 2008-11-07 | 12,100 | 12,740 | 11,110 | 12,290 | 203 | 122.90 |
| 2008-11-06 | 12,500 | 12,510 | 12,210 | 12,290 | 162 | 122.90 |
| 2008-11-05 | 13,000 | 13,400 | 12,900 | 13,400 | 187 | 134 |
| 2008-11-04 | 12,000 | 12,600 | 12,000 | 12,450 | 114 | 124.50 |
| 2008-10-31 | 12,000 | 12,150 | 11,570 | 11,850 | 111 | 118.50 |
| 2008-10-30 | 11,000 | 11,850 | 11,000 | 11,420 | 103 | 114.20 |
| 2008-10-29 | 11,800 | 11,800 | 11,100 | 11,400 | 135 | 114 |
| 2008-10-28 | 11,260 | 11,260 | 10,360 | 11,100 | 126 | 111 |
| 2008-10-27 | 11,900 | 12,450 | 11,250 | 11,260 | 143 | 112.60 |
| 2008-10-24 | 12,270 | 12,700 | 11,910 | 11,910 | 119 | 119.10 |
| 2008-10-23 | 12,000 | 12,380 | 11,700 | 12,170 | 110 | 121.70 |
| 2008-10-22 | 13,000 | 13,000 | 12,330 | 12,600 | 190 | 126 |
| 2008-10-21 | 13,100 | 13,100 | 12,600 | 13,000 | 545 | 130 |
| 2008-10-20 | 12,150 | 12,900 | 12,150 | 12,700 | 369 | 127 |
| 2008-10-17 | 12,000 | 12,400 | 11,850 | 12,100 | 230 | 121 |
| 2008-10-16 | 12,000 | 12,500 | 11,800 | 11,910 | 347 | 119.10 |
| 2008-10-15 | 11,500 | 13,900 | 11,370 | 12,890 | 475 | 128.90 |
| 2008-10-14 | 12,600 | 12,600 | 12,010 | 12,210 | 501 | 122.10 |
| 2008-10-10 | 11,400 | 11,600 | 9,900 | 11,200 | 600 | 112 |
| 2008-10-09 | 9,650 | 11,600 | 9,650 | 11,600 | 392 | 116 |
| 2008-10-08 | 10,600 | 11,000 | 10,600 | 10,600 | 524 | 106 |
| 2008-10-07 | 12,600 | 13,000 | 12,600 | 12,600 | 502 | 126 |
| 2008-10-06 | 16,300 | 16,300 | 14,400 | 14,600 | 367 | 146 |
| 2008-10-03 | 16,200 | 16,500 | 15,600 | 16,400 | 353 | 164 |
| 2008-10-02 | 17,510 | 17,510 | 16,600 | 16,600 | 98 | 166 |
| 2008-10-01 | 18,500 | 18,500 | 17,300 | 17,500 | 207 | 175 |
| 2008-09-30 | 18,500 | 18,500 | 17,800 | 18,000 | 213 | 180 |
| 2008-09-29 | 21,000 | 21,400 | 19,500 | 19,500 | 789 | 195 |
| 2008-09-26 | 17,300 | 19,500 | 17,200 | 19,500 | 568 | 195 |
| 2008-09-25 | 17,600 | 17,700 | 16,000 | 17,500 | 99 | 175 |
| 2008-09-24 | 17,700 | 18,000 | 17,700 | 18,000 | 5 | 180 |
| 2008-09-22 | 17,600 | 18,100 | 17,200 | 17,700 | 33 | 177 |
| 2008-09-19 | 18,100 | 18,150 | 18,000 | 18,000 | 26 | 180 |
| 2008-09-18 | 18,200 | 18,200 | 17,700 | 17,900 | 21 | 179 |
| 2008-09-17 | 17,400 | 18,200 | 17,200 | 18,200 | 43 | 182 |
| 2008-09-16 | 15,900 | 17,950 | 15,900 | 17,600 | 102 | 176 |
| 2008-09-12 | 18,100 | 18,300 | 17,900 | 17,900 | 26 | 179 |
| 2008-09-11 | 18,350 | 18,400 | 18,000 | 18,300 | 29 | 183 |
| 2008-09-10 | 18,900 | 18,900 | 18,100 | 18,350 | 37 | 183.50 |
| 2008-09-09 | 18,500 | 18,900 | 18,110 | 18,900 | 49 | 189 |
| 2008-09-08 | 18,300 | 19,000 | 18,300 | 19,000 | 30 | 190 |
| 2008-09-05 | 18,310 | 18,500 | 18,000 | 18,100 | 74 | 181 |
| 2008-09-04 | 19,000 | 19,000 | 18,000 | 18,110 | 30 | 181.10 |
| 2008-09-03 | 19,000 | 19,200 | 19,000 | 19,200 | 74 | 192 |
| 2008-09-02 | 20,000 | 20,000 | 19,200 | 19,200 | 26 | 192 |
| 2008-09-01 | 19,750 | 20,000 | 19,750 | 20,000 | 30 | 200 |
| 2008-08-29 | 19,640 | 19,800 | 19,640 | 19,750 | 41 | 197.50 |
| 2008-08-28 | 19,000 | 19,000 | 18,700 | 18,700 | 28 | 187 |
| 2008-08-27 | 18,810 | 19,000 | 18,700 | 18,700 | 15 | 187 |
| 2008-08-26 | 19,500 | 19,800 | 19,500 | 19,800 | 18 | 198 |
| 2008-08-25 | 19,600 | 20,000 | 19,600 | 20,000 | 53 | 200 |
| 2008-08-22 | 19,800 | 20,000 | 19,500 | 20,000 | 40 | 200 |
| 2008-08-21 | 20,000 | 20,000 | 19,560 | 19,800 | 56 | 198 |
| 2008-08-20 | 20,750 | 20,750 | 20,220 | 20,300 | 86 | 203 |
| 2008-08-19 | 20,500 | 20,750 | 20,210 | 20,750 | 55 | 207.50 |
| 2008-08-18 | 21,000 | 21,200 | 20,500 | 20,500 | 39 | 205 |
| 2008-08-15 | 21,500 | 21,500 | 21,000 | 21,010 | 40 | 210.10 |
| 2008-08-14 | 21,750 | 21,750 | 20,500 | 21,500 | 66 | 215 |
| 2008-08-13 | 20,510 | 21,750 | 20,510 | 21,750 | 111 | 217.50 |
| 2008-08-12 | 22,500 | 22,700 | 22,250 | 22,250 | 56 | 222.50 |
| 2008-08-11 | 22,200 | 22,500 | 22,200 | 22,250 | 51 | 222.50 |
| 2008-08-08 | 23,000 | 23,000 | 22,300 | 22,500 | 57 | 225 |
| 2008-08-07 | 23,800 | 23,800 | 22,800 | 23,000 | 35 | 230 |
| 2008-08-06 | 22,800 | 23,800 | 22,800 | 23,800 | 43 | 238 |
| 2008-08-05 | 21,150 | 22,500 | 21,150 | 22,500 | 76 | 225 |
| 2008-08-04 | 22,500 | 23,400 | 21,400 | 21,800 | 80 | 218 |
| 2008-08-01 | 22,900 | 23,500 | 22,600 | 23,100 | 63 | 231 |
| 2008-07-31 | 24,500 | 24,500 | 23,200 | 23,200 | 73 | 232 |
| 2008-07-30 | 22,780 | 23,800 | 22,780 | 23,800 | 100 | 238 |
| 2008-07-29 | 22,600 | 23,080 | 22,100 | 23,000 | 63 | 230 |
| 2008-07-28 | 22,150 | 23,410 | 21,900 | 23,100 | 143 | 231 |
| 2008-07-25 | 21,600 | 22,150 | 21,600 | 22,150 | 80 | 221.50 |
| 2008-07-24 | 22,000 | 22,000 | 21,300 | 21,510 | 69 | 215.10 |
| 2008-07-23 | 21,780 | 22,000 | 21,500 | 21,500 | 115 | 215 |
| 2008-07-22 | 22,100 | 22,300 | 21,050 | 21,490 | 75 | 214.90 |
| 2008-07-18 | 22,750 | 22,900 | 22,000 | 22,400 | 104 | 224 |
| 2008-07-17 | 22,500 | 22,700 | 22,500 | 22,700 | 105 | 227 |
| 2008-07-16 | 21,400 | 21,990 | 21,200 | 21,990 | 59 | 219.90 |
| 2008-07-15 | 22,000 | 22,000 | 21,200 | 22,000 | 76 | 220 |
| 2008-07-14 | 22,400 | 22,400 | 21,040 | 22,250 | 99 | 222.50 |
| 2008-07-11 | 22,300 | 22,450 | 21,500 | 22,400 | 129 | 224 |
| 2008-07-10 | 22,400 | 22,600 | 21,010 | 22,300 | 239 | 223 |
| 2008-07-09 | 21,700 | 25,000 | 21,610 | 25,000 | 165 | 250 |
| 2008-07-08 | 23,200 | 23,200 | 22,100 | 22,300 | 45 | 223 |
| 2008-07-07 | 23,500 | 23,500 | 22,100 | 23,100 | 84 | 231 |
| 2008-07-04 | 23,220 | 24,300 | 23,220 | 23,400 | 120 | 234 |
| 2008-07-03 | 24,500 | 24,500 | 23,510 | 23,510 | 111 | 235.10 |
| 2008-07-02 | 26,000 | 26,000 | 24,200 | 24,500 | 104 | 245 |
| 2008-07-01 | 26,700 | 26,700 | 24,900 | 25,400 | 247 | 254 |
| 2008-06-30 | 20,700 | 24,000 | 20,700 | 24,000 | 221 | 240 |
| 2008-06-27 | 21,620 | 21,620 | 20,000 | 21,000 | 299 | 210 |
| 2008-06-26 | 21,750 | 22,500 | 21,500 | 21,620 | 284 | 216.20 |
| 2008-06-25 | 23,500 | 23,500 | 22,650 | 22,650 | 221 | 226.50 |
| 2008-06-24 | 25,100 | 25,400 | 23,350 | 24,300 | 225 | 243 |
| 2008-06-23 | 26,300 | 26,700 | 25,200 | 26,300 | 145 | 263 |
| 2008-06-20 | 27,300 | 28,000 | 26,450 | 27,650 | 132 | 276.50 |
| 2008-06-19 | 26,600 | 27,200 | 25,900 | 26,400 | 183 | 264 |
| 2008-06-18 | 28,340 | 28,340 | 27,500 | 27,500 | 113 | 275 |
| 2008-06-17 | 28,800 | 28,800 | 27,700 | 28,500 | 282 | 285 |
| 2008-06-16 | 26,800 | 29,000 | 26,600 | 28,900 | 636 | 289 |
| 2008-06-13 | 25,000 | 26,300 | 24,800 | 26,300 | 226 | 263 |
| 2008-06-12 | 25,980 | 25,980 | 23,700 | 24,600 | 294 | 246 |
| 2008-06-11 | 23,400 | 26,390 | 23,200 | 26,000 | 442 | 260 |
| 2008-06-10 | 22,990 | 23,400 | 22,900 | 23,400 | 139 | 234 |
| 2008-06-09 | 23,320 | 23,320 | 21,600 | 22,950 | 76 | 229.50 |
| 2008-06-06 | 23,250 | 23,800 | 23,100 | 23,320 | 156 | 233.20 |
| 2008-06-05 | 22,950 | 23,300 | 22,650 | 23,250 | 136 | 232.50 |
| 2008-06-04 | 22,950 | 23,200 | 22,650 | 22,950 | 245 | 229.50 |
| 2008-06-03 | 23,500 | 23,600 | 21,500 | 22,950 | 412 | 229.50 |
| 2008-06-02 | 21,900 | 24,100 | 21,100 | 23,150 | 878 | 231.50 |
| 2008-05-30 | 19,690 | 21,100 | 19,200 | 21,100 | 360 | 211 |
| 2008-05-29 | 19,500 | 19,600 | 19,000 | 19,490 | 135 | 194.90 |
| 2008-05-28 | 20,000 | 20,250 | 19,300 | 19,500 | 129 | 195 |
| 2008-05-27 | 20,000 | 20,100 | 19,300 | 19,700 | 239 | 197 |
| 2008-05-26 | 20,000 | 20,000 | 19,400 | 20,000 | 179 | 200 |
| 2008-05-23 | 20,000 | 20,200 | 19,600 | 20,000 | 175 | 200 |
| 2008-05-22 | 20,300 | 20,300 | 19,800 | 20,000 | 253 | 200 |
| 2008-05-21 | 20,000 | 20,710 | 20,000 | 20,500 | 389 | 205 |
| 2008-05-20 | 20,000 | 21,800 | 19,950 | 21,010 | 1,106 | 210.10 |
| 2008-05-19 | 19,330 | 19,800 | 19,100 | 19,800 | 171 | 198 |
| 2008-05-16 | 19,000 | 19,400 | 18,500 | 19,340 | 315 | 193.40 |
| 2008-05-15 | 19,450 | 19,450 | 19,000 | 19,200 | 219 | 192 |
| 2008-05-14 | 18,690 | 19,300 | 18,490 | 19,250 | 191 | 192.50 |
| 2008-05-13 | 18,310 | 18,500 | 18,000 | 18,400 | 232 | 184 |
| 2008-05-12 | 18,090 | 18,310 | 17,100 | 18,310 | 168 | 183.10 |
| 2008-05-09 | 18,300 | 18,500 | 17,450 | 18,200 | 247 | 182 |
| 2008-05-08 | 17,980 | 18,300 | 17,100 | 18,300 | 233 | 183 |
| 2008-05-07 | 16,900 | 17,820 | 16,700 | 17,820 | 299 | 178.20 |
| 2008-05-02 | 16,300 | 16,700 | 16,200 | 16,600 | 201 | 166 |
| 2008-05-01 | 16,000 | 16,250 | 15,800 | 16,250 | 307 | 162.50 |
| 2008-04-30 | 16,300 | 16,450 | 15,900 | 15,960 | 272 | 159.60 |
| 2008-04-28 | 16,100 | 16,250 | 15,600 | 15,900 | 243 | 159 |
| 2008-04-25 | 15,700 | 16,100 | 15,200 | 16,000 | 314 | 160 |
| 2008-04-24 | 15,900 | 15,900 | 15,410 | 15,670 | 179 | 156.70 |
| 2008-04-23 | 15,600 | 15,900 | 15,400 | 15,500 | 129 | 155 |
| 2008-04-22 | 15,600 | 16,200 | 15,600 | 15,800 | 250 | 158 |
| 2008-04-21 | 15,960 | 16,300 | 15,400 | 15,400 | 486 | 154 |
| 2008-04-18 | 16,300 | 16,300 | 15,510 | 15,720 | 180 | 157.20 |
| 2008-04-17 | 16,300 | 16,500 | 15,510 | 15,900 | 307 | 159 |
| 2008-04-16 | 17,800 | 17,800 | 16,500 | 16,500 | 399 | 165 |
| 2008-04-15 | 19,000 | 19,100 | 16,700 | 17,600 | 1,818 | 176 |
| 2008-04-14 | 16,700 | 18,500 | 15,600 | 18,500 | 422 | 185 |
| 2008-04-11 | 14,800 | 16,500 | 14,800 | 16,500 | 63 | 165 |
| 2008-04-10 | 15,000 | 15,000 | 14,520 | 14,700 | 144 | 147 |
| 2008-04-09 | 15,800 | 15,800 | 15,200 | 15,200 | 121 | 152 |
| 2008-04-08 | 15,750 | 16,100 | 15,700 | 16,100 | 54 | 161 |
| 2008-04-07 | 15,400 | 15,750 | 15,210 | 15,750 | 49 | 157.50 |
| 2008-04-04 | 14,800 | 15,900 | 14,800 | 15,120 | 106 | 151.20 |
| 2008-04-03 | 14,420 | 15,000 | 14,000 | 15,000 | 113 | 150 |
| 2008-04-02 | 15,100 | 15,100 | 14,200 | 14,400 | 28 | 144 |
| 2008-04-01 | 14,500 | 14,700 | 14,310 | 14,700 | 34 | 147 |
| 2008-03-31 | 15,050 | 15,050 | 14,600 | 14,600 | 60 | 146 |
| 2008-03-28 | 14,320 | 15,000 | 14,320 | 14,850 | 71 | 148.50 |
| 2008-03-27 | 15,050 | 15,050 | 14,510 | 14,520 | 30 | 145.20 |
| 2008-03-26 | 15,150 | 15,150 | 15,150 | 15,150 | 9 | 151.50 |
| 2008-03-25 | 15,500 | 15,720 | 15,000 | 15,020 | 56 | 150.20 |
| 2008-03-24 | 14,850 | 15,730 | 14,800 | 15,730 | 51 | 157.30 |
| 2008-03-21 | 15,400 | 15,400 | 14,550 | 14,650 | 79 | 146.50 |
| 2008-03-19 | 14,500 | 15,200 | 14,500 | 15,200 | 21 | 152 |
| 2008-03-18 | 15,000 | 15,000 | 14,220 | 14,220 | 23 | 142.20 |
| 2008-03-17 | 14,400 | 14,900 | 13,900 | 14,900 | 102 | 149 |
| 2008-03-14 | 15,690 | 15,700 | 15,000 | 15,000 | 15 | 150 |
| 2008-03-13 | 15,500 | 15,500 | 14,900 | 15,490 | 29 | 154.90 |
| 2008-03-12 | 15,900 | 16,000 | 15,120 | 15,600 | 32 | 156 |
| 2008-03-11 | 14,310 | 16,000 | 14,100 | 16,000 | 85 | 160 |
| 2008-03-10 | 14,300 | 14,500 | 14,300 | 14,310 | 47 | 143.10 |
| 2008-03-07 | 15,550 | 15,600 | 14,800 | 15,100 | 190 | 151 |
| 2008-03-06 | 15,340 | 15,890 | 15,310 | 15,880 | 92 | 158.80 |
| 2008-03-05 | 16,000 | 16,000 | 15,150 | 15,940 | 23 | 159.40 |
| 2008-03-04 | 16,200 | 16,200 | 15,100 | 15,920 | 30 | 159.20 |
| 2008-03-03 | 15,660 | 16,160 | 15,600 | 15,770 | 184 | 157.70 |
| 2008-02-29 | 17,800 | 17,800 | 16,600 | 17,450 | 141 | 174.50 |
| 2008-02-28 | 16,700 | 17,740 | 16,700 | 17,490 | 130 | 174.90 |
| 2008-02-27 | 15,900 | 15,900 | 15,500 | 15,900 | 57 | 159 |
| 2008-02-26 | 16,600 | 16,600 | 15,810 | 16,100 | 98 | 161 |
| 2008-02-25 | 17,450 | 17,450 | 16,800 | 16,820 | 166 | 168.20 |
| 2008-02-22 | 17,000 | 17,390 | 16,800 | 17,390 | 229 | 173.90 |
| 2008-02-21 | 15,550 | 17,000 | 15,550 | 16,700 | 183 | 167 |
| 2008-02-20 | 14,900 | 15,600 | 14,900 | 15,500 | 154 | 155 |
| 2008-02-19 | 15,140 | 15,500 | 15,100 | 15,100 | 70 | 151 |
| 2008-02-18 | 15,390 | 15,940 | 15,020 | 15,940 | 117 | 159.40 |
| 2008-02-15 | 15,600 | 15,790 | 14,500 | 15,790 | 114 | 157.90 |
| 2008-02-14 | 15,000 | 15,490 | 14,500 | 15,490 | 85 | 154.90 |
| 2008-02-13 | 13,500 | 15,030 | 13,000 | 14,900 | 158 | 149 |
| 2008-02-12 | 14,600 | 14,700 | 13,500 | 13,500 | 236 | 135 |
| 2008-02-08 | 14,700 | 15,600 | 14,600 | 14,790 | 90 | 147.90 |
| 2008-02-07 | 14,610 | 14,810 | 14,550 | 14,700 | 33 | 147 |
| 2008-02-06 | 14,890 | 15,000 | 14,500 | 15,000 | 82 | 150 |
| 2008-02-05 | 14,600 | 15,500 | 14,500 | 15,490 | 61 | 154.90 |
| 2008-02-04 | 14,500 | 15,000 | 14,500 | 14,600 | 73 | 146 |
| 2008-02-01 | 14,500 | 14,700 | 14,400 | 14,500 | 137 | 145 |
| 2008-01-31 | 14,500 | 15,500 | 14,330 | 14,600 | 243 | 146 |
| 2008-01-30 | 15,500 | 15,500 | 14,520 | 14,520 | 179 | 145.20 |
| 2008-01-29 | 15,200 | 15,900 | 15,100 | 15,520 | 75 | 155.20 |
| 2008-01-28 | 15,890 | 15,890 | 15,200 | 15,400 | 57 | 154 |
| 2008-01-25 | 15,310 | 15,950 | 15,050 | 15,900 | 108 | 159 |
| 2008-01-24 | 15,210 | 16,100 | 15,000 | 15,510 | 123 | 155.10 |
| 2008-01-23 | 14,810 | 16,000 | 14,800 | 14,950 | 137 | 149.50 |
| 2008-01-22 | 15,050 | 15,200 | 15,000 | 15,010 | 88 | 150.10 |
| 2008-01-21 | 15,500 | 15,700 | 15,450 | 15,450 | 123 | 154.50 |
| 2008-01-18 | 15,510 | 16,100 | 15,000 | 16,100 | 60 | 161 |
| 2008-01-17 | 15,500 | 16,200 | 14,500 | 16,000 | 278 | 160 |
| 2008-01-16 | 15,300 | 16,500 | 15,300 | 16,000 | 161 | 160 |
| 2008-01-15 | 17,850 | 17,850 | 16,200 | 17,300 | 229 | 173 |
| 2008-01-11 | 18,300 | 19,700 | 18,000 | 18,200 | 150 | 182 |
| 2008-01-10 | 18,270 | 18,870 | 18,250 | 18,550 | 47 | 185.50 |
| 2008-01-09 | 18,100 | 18,300 | 17,700 | 18,070 | 82 | 180.70 |
| 2008-01-08 | 18,030 | 18,890 | 18,030 | 18,890 | 51 | 188.90 |
| 2008-01-07 | 18,500 | 18,900 | 18,100 | 18,170 | 62 | 181.70 |
| 2008-01-04 | 19,000 | 19,200 | 19,000 | 19,100 | 46 | 191 |
分割・併合履歴 ： [2013-02-26]1株→100株 [2005-08-26]1株→5株 [2004-08-26]1株→2株 [2001-05-24]1株→2株
