4839 (株)WOWOW 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 | 118,400 | 122,500 | 118,400 | 120,000 | 126 | 600 |
| 2008-12-29 | 105,300 | 121,900 | 105,000 | 120,100 | 529 | 600.50 |
| 2008-12-26 | 103,500 | 105,700 | 103,300 | 103,300 | 192 | 516.50 |
| 2008-12-25 | 107,500 | 108,200 | 100,000 | 103,300 | 195 | 516.50 |
| 2008-12-24 | 114,000 | 114,000 | 108,000 | 108,500 | 179 | 542.50 |
| 2008-12-22 | 115,600 | 116,000 | 107,200 | 116,000 | 161 | 580 |
| 2008-12-19 | 116,400 | 116,400 | 115,000 | 115,500 | 37 | 577.50 |
| 2008-12-18 | 113,200 | 116,000 | 113,100 | 115,100 | 40 | 575.50 |
| 2008-12-17 | 115,600 | 116,200 | 112,500 | 114,000 | 57 | 570 |
| 2008-12-16 | 110,100 | 114,900 | 110,000 | 114,900 | 118 | 574.50 |
| 2008-12-15 | 108,300 | 109,200 | 107,200 | 109,200 | 55 | 546 |
| 2008-12-12 | 108,900 | 109,000 | 105,800 | 106,300 | 59 | 531.50 |
| 2008-12-11 | 109,100 | 109,100 | 107,000 | 108,000 | 46 | 540 |
| 2008-12-10 | 108,800 | 110,000 | 105,800 | 108,000 | 187 | 540 |
| 2008-12-09 | 102,100 | 109,500 | 101,900 | 109,500 | 180 | 547.50 |
| 2008-12-08 | 99,900 | 102,500 | 99,600 | 101,800 | 55 | 509 |
| 2008-12-05 | 98,300 | 100,000 | 98,000 | 99,900 | 75 | 499.50 |
| 2008-12-04 | 102,900 | 102,900 | 98,200 | 99,800 | 75 | 499 |
| 2008-12-03 | 102,000 | 103,600 | 99,900 | 101,000 | 62 | 505 |
| 2008-12-02 | 101,700 | 105,000 | 100,300 | 101,600 | 135 | 508 |
| 2008-12-01 | 101,500 | 103,000 | 100,200 | 101,700 | 83 | 508.50 |
| 2008-11-28 | 99,000 | 103,000 | 99,000 | 100,200 | 69 | 501 |
| 2008-11-27 | 100,000 | 101,100 | 99,000 | 99,000 | 43 | 495 |
| 2008-11-26 | 99,000 | 100,000 | 99,000 | 99,000 | 63 | 495 |
| 2008-11-25 | 102,500 | 103,000 | 98,900 | 98,900 | 79 | 494.50 |
| 2008-11-21 | 99,800 | 99,900 | 95,800 | 98,900 | 79 | 494.50 |
| 2008-11-20 | 99,200 | 100,000 | 98,000 | 99,900 | 63 | 499.50 |
| 2008-11-19 | 101,600 | 101,600 | 98,500 | 100,000 | 45 | 500 |
| 2008-11-18 | 100,500 | 102,000 | 100,100 | 100,200 | 23 | 501 |
| 2008-11-17 | 100,000 | 102,900 | 98,900 | 102,500 | 69 | 512.50 |
| 2008-11-14 | 102,500 | 103,000 | 100,400 | 100,400 | 37 | 502 |
| 2008-11-13 | 101,500 | 102,200 | 99,000 | 100,900 | 78 | 504.50 |
| 2008-11-12 | 99,900 | 102,900 | 98,600 | 102,900 | 92 | 514.50 |
| 2008-11-11 | 102,000 | 102,000 | 98,900 | 99,800 | 80 | 499 |
| 2008-11-10 | 102,900 | 102,900 | 98,900 | 99,000 | 64 | 495 |
| 2008-11-07 | 97,200 | 99,500 | 96,000 | 98,900 | 68 | 494.50 |
| 2008-11-06 | 95,600 | 101,900 | 95,600 | 98,200 | 121 | 491 |
| 2008-11-05 | 106,500 | 106,500 | 97,000 | 101,600 | 222 | 508 |
| 2008-11-04 | 98,000 | 102,000 | 98,000 | 100,500 | 167 | 502.50 |
| 2008-10-31 | 97,500 | 97,900 | 94,500 | 95,000 | 122 | 475 |
| 2008-10-30 | 97,000 | 100,000 | 92,500 | 96,500 | 302 | 482.50 |
| 2008-10-29 | 95,200 | 96,200 | 93,000 | 95,700 | 117 | 478.50 |
| 2008-10-28 | 88,400 | 89,200 | 86,800 | 89,200 | 138 | 446 |
| 2008-10-27 | 88,100 | 90,500 | 87,000 | 87,400 | 209 | 437 |
| 2008-10-24 | 90,200 | 90,900 | 87,000 | 88,100 | 264 | 440.50 |
| 2008-10-23 | 92,000 | 92,000 | 87,100 | 89,200 | 273 | 446 |
| 2008-10-22 | 96,500 | 97,300 | 94,000 | 94,000 | 98 | 470 |
| 2008-10-21 | 98,500 | 99,500 | 96,000 | 96,300 | 257 | 481.50 |
| 2008-10-20 | 95,100 | 99,800 | 95,000 | 96,000 | 192 | 480 |
| 2008-10-17 | 97,100 | 97,100 | 94,500 | 94,600 | 109 | 473 |
| 2008-10-16 | 89,900 | 91,000 | 86,500 | 90,100 | 207 | 450.50 |
| 2008-10-15 | 95,000 | 100,000 | 92,900 | 94,400 | 442 | 472 |
| 2008-10-14 | 93,200 | 93,200 | 91,800 | 93,200 | 516 | 466 |
| 2008-10-10 | 87,000 | 87,000 | 82,600 | 83,200 | 465 | 416 |
| 2008-10-09 | 85,600 | 90,700 | 85,600 | 89,000 | 232 | 445 |
| 2008-10-08 | 91,200 | 91,500 | 82,400 | 82,600 | 444 | 413 |
| 2008-10-07 | 99,300 | 99,300 | 92,100 | 92,200 | 1,095 | 461 |
| 2008-10-06 | 121,000 | 121,400 | 109,600 | 112,100 | 202 | 560.50 |
| 2008-10-03 | 130,800 | 130,900 | 126,100 | 126,100 | 359 | 630.50 |
| 2008-10-02 | 130,900 | 133,100 | 128,800 | 130,800 | 125 | 654 |
| 2008-10-01 | 135,000 | 135,100 | 127,000 | 130,500 | 141 | 652.50 |
| 2008-09-30 | 127,000 | 136,500 | 125,100 | 132,900 | 294 | 664.50 |
| 2008-09-29 | 143,800 | 145,500 | 122,000 | 122,000 | 213 | 610 |
| 2008-09-26 | 145,000 | 145,000 | 142,000 | 142,000 | 117 | 710 |
| 2008-09-25 | 143,900 | 145,000 | 136,000 | 142,000 | 413 | 710 |
| 2008-09-24 | 143,200 | 163,000 | 143,100 | 150,700 | 1,527 | 753.50 |
| 2008-09-22 | 155,000 | 157,800 | 153,000 | 153,200 | 156 | 766 |
| 2008-09-19 | 154,300 | 155,900 | 153,000 | 154,000 | 118 | 770 |
| 2008-09-18 | 152,100 | 154,100 | 149,500 | 153,600 | 158 | 768 |
| 2008-09-17 | 170,000 | 170,000 | 158,600 | 159,500 | 202 | 797.50 |
| 2008-09-16 | 147,100 | 165,000 | 145,000 | 156,000 | 363 | 780 |
| 2008-09-12 | 153,400 | 154,000 | 150,500 | 153,000 | 47 | 765 |
| 2008-09-11 | 152,100 | 153,400 | 151,000 | 151,100 | 35 | 755.50 |
| 2008-09-10 | 151,900 | 152,000 | 151,200 | 151,600 | 46 | 758 |
| 2008-09-09 | 150,500 | 152,000 | 149,100 | 151,900 | 26 | 759.50 |
| 2008-09-08 | 146,400 | 150,400 | 145,000 | 150,300 | 66 | 751.50 |
| 2008-09-05 | 150,000 | 150,000 | 142,000 | 144,500 | 111 | 722.50 |
| 2008-09-04 | 153,500 | 153,500 | 150,700 | 150,700 | 40 | 753.50 |
| 2008-09-03 | 152,500 | 153,400 | 151,700 | 152,500 | 13 | 762.50 |
| 2008-09-02 | 153,800 | 155,000 | 151,100 | 151,100 | 100 | 755.50 |
| 2008-09-01 | 152,500 | 155,000 | 151,100 | 151,200 | 53 | 756 |
| 2008-08-29 | 154,300 | 155,000 | 152,000 | 152,500 | 103 | 762.50 |
| 2008-08-28 | 160,000 | 161,000 | 154,000 | 154,000 | 98 | 770 |
| 2008-08-27 | 154,600 | 160,000 | 154,500 | 160,000 | 46 | 800 |
| 2008-08-26 | 153,200 | 154,500 | 153,100 | 154,500 | 16 | 772.50 |
| 2008-08-25 | 155,100 | 155,100 | 153,000 | 153,100 | 14 | 765.50 |
| 2008-08-22 | 161,500 | 161,500 | 150,000 | 151,000 | 117 | 755 |
| 2008-08-21 | 158,500 | 161,500 | 157,000 | 160,000 | 59 | 800 |
| 2008-08-20 | 154,700 | 158,000 | 154,000 | 155,500 | 60 | 777.50 |
| 2008-08-19 | 157,000 | 157,100 | 154,500 | 154,700 | 97 | 773.50 |
| 2008-08-18 | 155,500 | 159,500 | 155,500 | 157,500 | 22 | 787.50 |
| 2008-08-15 | 158,200 | 160,500 | 155,300 | 155,300 | 94 | 776.50 |
| 2008-08-14 | 157,600 | 160,500 | 157,600 | 159,000 | 48 | 795 |
| 2008-08-13 | 160,000 | 160,000 | 157,600 | 157,600 | 29 | 788 |
| 2008-08-12 | 155,500 | 162,900 | 155,500 | 158,000 | 74 | 790 |
| 2008-08-11 | 158,000 | 158,700 | 155,500 | 155,500 | 73 | 777.50 |
| 2008-08-08 | 160,300 | 161,000 | 158,900 | 160,000 | 42 | 800 |
| 2008-08-07 | 162,200 | 164,000 | 161,000 | 161,900 | 28 | 809.50 |
| 2008-08-06 | 162,500 | 164,000 | 162,300 | 164,000 | 19 | 820 |
| 2008-08-05 | 163,100 | 166,000 | 160,000 | 162,500 | 98 | 812.50 |
| 2008-08-04 | 162,000 | 163,900 | 160,100 | 162,300 | 108 | 811.50 |
| 2008-08-01 | 163,100 | 165,400 | 162,300 | 162,900 | 122 | 814.50 |
| 2008-07-31 | 168,000 | 168,000 | 162,200 | 163,100 | 128 | 815.50 |
| 2008-07-30 | 174,200 | 174,200 | 164,000 | 168,100 | 190 | 840.50 |
| 2008-07-29 | 172,300 | 174,900 | 168,100 | 174,800 | 123 | 874 |
| 2008-07-28 | 171,100 | 174,500 | 171,100 | 172,100 | 43 | 860.50 |
| 2008-07-25 | 167,800 | 173,200 | 167,800 | 170,400 | 136 | 852 |
| 2008-07-24 | 166,000 | 180,000 | 165,000 | 176,700 | 309 | 883.50 |
| 2008-07-23 | 153,000 | 164,000 | 152,900 | 163,000 | 108 | 815 |
| 2008-07-22 | 160,000 | 163,000 | 150,000 | 151,800 | 179 | 759 |
| 2008-07-18 | 164,000 | 164,000 | 158,000 | 159,000 | 130 | 795 |
| 2008-07-17 | 167,000 | 171,000 | 160,000 | 163,000 | 208 | 815 |
| 2008-07-16 | 166,000 | 169,000 | 165,000 | 166,000 | 91 | 830 |
| 2008-07-15 | 178,000 | 178,000 | 168,000 | 170,000 | 122 | 850 |
| 2008-07-14 | 176,000 | 179,000 | 175,000 | 177,000 | 98 | 885 |
| 2008-07-11 | 173,000 | 178,000 | 172,000 | 175,000 | 186 | 875 |
| 2008-07-10 | 172,000 | 175,000 | 169,000 | 171,000 | 211 | 855 |
| 2008-07-09 | 179,000 | 180,000 | 175,000 | 175,000 | 187 | 875 |
| 2008-07-08 | 181,000 | 181,000 | 179,000 | 180,000 | 78 | 900 |
| 2008-07-07 | 180,000 | 182,000 | 180,000 | 182,000 | 42 | 910 |
| 2008-07-04 | 185,000 | 185,000 | 180,000 | 180,000 | 109 | 900 |
| 2008-07-03 | 181,000 | 183,000 | 180,000 | 181,000 | 62 | 905 |
| 2008-07-02 | 184,000 | 185,000 | 182,000 | 184,000 | 99 | 920 |
| 2008-07-01 | 181,000 | 183,000 | 181,000 | 182,000 | 57 | 910 |
| 2008-06-30 | 181,000 | 184,000 | 180,000 | 181,000 | 147 | 905 |
| 2008-06-27 | 186,000 | 186,000 | 182,000 | 183,000 | 193 | 915 |
| 2008-06-26 | 187,000 | 189,000 | 185,000 | 186,000 | 80 | 930 |
| 2008-06-25 | 185,000 | 185,000 | 183,000 | 184,000 | 54 | 920 |
| 2008-06-24 | 187,000 | 187,000 | 185,000 | 185,000 | 56 | 925 |
| 2008-06-23 | 181,000 | 191,000 | 178,000 | 191,000 | 452 | 955 |
| 2008-06-20 | 184,000 | 185,000 | 180,000 | 181,000 | 109 | 905 |
| 2008-06-19 | 185,000 | 185,000 | 182,000 | 183,000 | 101 | 915 |
| 2008-06-18 | 189,000 | 190,000 | 185,000 | 189,000 | 147 | 945 |
| 2008-06-17 | 186,000 | 192,000 | 185,000 | 191,000 | 438 | 955 |
| 2008-06-16 | 179,000 | 186,000 | 179,000 | 186,000 | 489 | 930 |
| 2008-06-13 | 171,000 | 178,000 | 171,000 | 177,000 | 252 | 885 |
| 2008-06-12 | 164,000 | 178,000 | 162,000 | 172,000 | 529 | 860 |
| 2008-06-11 | 172,000 | 172,000 | 167,000 | 170,000 | 426 | 850 |
| 2008-06-10 | 184,000 | 184,000 | 173,000 | 175,000 | 421 | 875 |
| 2008-06-09 | 184,000 | 187,000 | 181,000 | 184,000 | 253 | 920 |
| 2008-06-06 | 184,000 | 188,000 | 183,000 | 187,000 | 480 | 935 |
| 2008-06-05 | 180,000 | 181,000 | 175,000 | 181,000 | 398 | 905 |
| 2008-06-04 | 188,000 | 188,000 | 176,000 | 180,000 | 527 | 900 |
| 2008-06-03 | 189,000 | 190,000 | 187,000 | 188,000 | 284 | 940 |
| 2008-06-02 | 187,000 | 190,000 | 185,000 | 190,000 | 197 | 950 |
| 2008-05-30 | 183,000 | 187,000 | 180,000 | 186,000 | 306 | 930 |
| 2008-05-29 | 180,000 | 184,000 | 179,000 | 181,000 | 392 | 905 |
| 2008-05-28 | 184,000 | 184,000 | 180,000 | 180,000 | 318 | 900 |
| 2008-05-27 | 190,000 | 191,000 | 183,000 | 187,000 | 249 | 935 |
| 2008-05-26 | 190,000 | 194,000 | 187,000 | 190,000 | 550 | 950 |
| 2008-05-23 | 186,000 | 189,000 | 183,000 | 189,000 | 350 | 945 |
| 2008-05-22 | 178,000 | 185,000 | 175,000 | 185,000 | 527 | 925 |
| 2008-05-21 | 180,000 | 182,000 | 177,000 | 180,000 | 571 | 900 |
| 2008-05-20 | 183,000 | 183,000 | 177,000 | 182,000 | 696 | 910 |
| 2008-05-19 | 185,000 | 192,000 | 177,000 | 180,000 | 1,342 | 900 |
| 2008-05-16 | 178,000 | 183,000 | 175,000 | 183,000 | 1,090 | 915 |
| 2008-05-15 | 177,000 | 184,000 | 171,000 | 173,000 | 1,966 | 865 |
| 2008-05-14 | 166,000 | 176,000 | 166,000 | 171,000 | 1,110 | 855 |
| 2008-05-13 | 163,000 | 167,000 | 162,000 | 165,000 | 468 | 825 |
| 2008-05-12 | 165,000 | 167,000 | 157,000 | 162,000 | 631 | 810 |
| 2008-05-09 | 175,000 | 175,000 | 166,000 | 168,000 | 545 | 840 |
| 2008-05-08 | 172,000 | 176,000 | 171,000 | 175,000 | 745 | 875 |
| 2008-05-07 | 164,000 | 175,000 | 164,000 | 175,000 | 994 | 875 |
| 2008-05-02 | 162,000 | 166,000 | 158,000 | 161,000 | 732 | 805 |
| 2008-05-01 | 175,000 | 175,000 | 158,000 | 160,000 | 2,102 | 800 |
| 2008-04-30 | 150,000 | 166,000 | 148,000 | 166,000 | 2,096 | 830 |
| 2008-04-28 | 146,000 | 147,000 | 145,000 | 146,000 | 322 | 730 |
| 2008-04-25 | 142,000 | 145,000 | 142,000 | 145,000 | 276 | 725 |
| 2008-04-24 | 148,000 | 148,000 | 142,000 | 142,000 | 753 | 710 |
| 2008-04-23 | 139,000 | 146,000 | 138,000 | 144,000 | 558 | 720 |
| 2008-04-22 | 136,000 | 140,000 | 132,000 | 140,000 | 451 | 700 |
| 2008-04-21 | 136,000 | 137,000 | 133,000 | 136,000 | 369 | 680 |
| 2008-04-18 | 128,000 | 134,000 | 127,000 | 134,000 | 485 | 670 |
| 2008-04-17 | 128,000 | 129,000 | 126,000 | 128,000 | 320 | 640 |
| 2008-04-16 | 122,000 | 127,000 | 122,000 | 126,000 | 773 | 630 |
| 2008-04-15 | 120,000 | 122,000 | 119,000 | 121,000 | 146 | 605 |
| 2008-04-14 | 121,000 | 122,000 | 117,000 | 122,000 | 291 | 610 |
| 2008-04-11 | 124,000 | 126,000 | 121,000 | 123,000 | 272 | 615 |
| 2008-04-10 | 123,000 | 128,000 | 120,000 | 124,000 | 432 | 620 |
| 2008-04-09 | 128,000 | 129,000 | 122,000 | 123,000 | 848 | 615 |
| 2008-04-08 | 123,000 | 127,000 | 122,000 | 126,000 | 1,589 | 630 |
| 2008-04-07 | 118,000 | 123,000 | 117,000 | 122,000 | 786 | 610 |
| 2008-04-04 | 113,000 | 121,000 | 113,000 | 119,000 | 794 | 595 |
| 2008-04-03 | 114,000 | 114,000 | 109,000 | 111,000 | 285 | 555 |
| 2008-04-02 | 111,000 | 116,000 | 111,000 | 114,000 | 570 | 570 |
| 2008-04-01 | 109,000 | 111,000 | 108,000 | 109,000 | 184 | 545 |
| 2008-03-31 | 108,000 | 111,000 | 106,000 | 107,000 | 259 | 535 |
| 2008-03-28 | 111,000 | 111,000 | 109,000 | 109,000 | 153 | 545 |
| 2008-03-27 | 106,000 | 111,000 | 106,000 | 109,000 | 211 | 545 |
| 2008-03-26 | 107,000 | 109,000 | 106,000 | 108,000 | 163 | 540 |
| 2008-03-25 | 111,000 | 113,000 | 107,000 | 107,000 | 211 | 535 |
| 2008-03-24 | 106,000 | 112,000 | 105,000 | 109,000 | 530 | 545 |
| 2008-03-21 | 103,000 | 106,000 | 103,000 | 105,000 | 292 | 525 |
| 2008-03-19 | 109,000 | 111,000 | 101,000 | 103,000 | 661 | 515 |
| 2008-03-18 | 109,000 | 109,000 | 105,000 | 108,000 | 185 | 540 |
| 2008-03-17 | 105,000 | 109,000 | 105,000 | 108,000 | 268 | 540 |
| 2008-03-14 | 111,000 | 115,000 | 107,000 | 107,000 | 323 | 535 |
| 2008-03-13 | 114,000 | 115,000 | 111,000 | 113,000 | 201 | 565 |
| 2008-03-12 | 115,000 | 119,000 | 112,000 | 112,000 | 353 | 560 |
| 2008-03-11 | 104,000 | 114,000 | 102,000 | 113,000 | 395 | 565 |
| 2008-03-10 | 111,000 | 113,000 | 104,000 | 106,000 | 451 | 530 |
| 2008-03-07 | 112,000 | 116,000 | 111,000 | 113,000 | 475 | 565 |
| 2008-03-06 | 117,000 | 118,000 | 113,000 | 115,000 | 287 | 575 |
| 2008-03-05 | 113,000 | 117,000 | 113,000 | 116,000 | 309 | 580 |
| 2008-03-04 | 115,000 | 117,000 | 112,000 | 113,000 | 451 | 565 |
| 2008-03-03 | 119,000 | 120,000 | 117,000 | 117,000 | 457 | 585 |
| 2008-02-29 | 124,000 | 124,000 | 120,000 | 123,000 | 445 | 615 |
| 2008-02-28 | 123,000 | 126,000 | 123,000 | 124,000 | 560 | 620 |
| 2008-02-27 | 122,000 | 129,000 | 121,000 | 122,000 | 1,501 | 610 |
| 2008-02-26 | 122,000 | 123,000 | 120,000 | 121,000 | 320 | 605 |
| 2008-02-25 | 120,000 | 122,000 | 119,000 | 120,000 | 297 | 600 |
| 2008-02-22 | 124,000 | 128,000 | 119,000 | 120,000 | 1,327 | 600 |
| 2008-02-21 | 117,000 | 126,000 | 114,000 | 122,000 | 1,009 | 610 |
| 2008-02-20 | 119,000 | 121,000 | 114,000 | 114,000 | 766 | 570 |
| 2008-02-19 | 124,000 | 126,000 | 118,000 | 121,000 | 1,134 | 605 |
| 2008-02-18 | 125,000 | 129,000 | 121,000 | 126,000 | 1,871 | 630 |
| 2008-02-15 | 110,000 | 121,000 | 108,000 | 121,000 | 2,261 | 605 |
| 2008-02-14 | 107,000 | 112,000 | 106,000 | 108,000 | 1,269 | 540 |
| 2008-02-13 | 115,000 | 118,000 | 103,000 | 105,000 | 1,491 | 525 |
| 2008-02-12 | 119,000 | 119,000 | 112,000 | 112,000 | 641 | 560 |
| 2008-02-08 | 128,000 | 129,000 | 116,000 | 119,000 | 1,424 | 595 |
| 2008-02-07 | 127,000 | 131,000 | 126,000 | 127,000 | 1,116 | 635 |
| 2008-02-06 | 127,000 | 128,000 | 125,000 | 125,000 | 1,216 | 625 |
| 2008-02-05 | 140,000 | 140,000 | 129,000 | 133,000 | 1,763 | 665 |
| 2008-02-04 | 148,000 | 149,000 | 138,000 | 144,000 | 1,680 | 720 |
| 2008-02-01 | 160,000 | 160,000 | 143,000 | 146,000 | 3,893 | 730 |
| 2008-01-31 | 185,000 | 186,000 | 168,000 | 173,000 | 943 | 865 |
| 2008-01-30 | 180,000 | 182,000 | 178,000 | 180,000 | 309 | 900 |
| 2008-01-29 | 179,000 | 180,000 | 176,000 | 179,000 | 268 | 895 |
| 2008-01-28 | 178,000 | 181,000 | 175,000 | 176,000 | 296 | 880 |
| 2008-01-25 | 179,000 | 183,000 | 176,000 | 178,000 | 368 | 890 |
| 2008-01-24 | 179,000 | 184,000 | 178,000 | 178,000 | 100 | 890 |
| 2008-01-23 | 180,000 | 193,000 | 173,000 | 176,000 | 272 | 880 |
| 2008-01-22 | 179,000 | 180,000 | 172,000 | 174,000 | 227 | 870 |
| 2008-01-21 | 182,000 | 187,000 | 181,000 | 182,000 | 91 | 910 |
| 2008-01-18 | 176,000 | 188,000 | 176,000 | 185,000 | 324 | 925 |
| 2008-01-17 | 181,000 | 187,000 | 177,000 | 180,000 | 318 | 900 |
| 2008-01-16 | 185,000 | 185,000 | 176,000 | 181,000 | 520 | 905 |
| 2008-01-15 | 203,000 | 204,000 | 188,000 | 188,000 | 423 | 940 |
| 2008-01-11 | 219,000 | 219,000 | 205,000 | 207,000 | 332 | 1,035 |
| 2008-01-10 | 220,000 | 229,000 | 219,000 | 219,000 | 302 | 1,095 |
| 2008-01-09 | 218,000 | 220,000 | 215,000 | 219,000 | 341 | 1,095 |
| 2008-01-08 | 215,000 | 222,000 | 214,000 | 219,000 | 284 | 1,095 |
| 2008-01-07 | 214,000 | 215,000 | 210,000 | 213,000 | 65 | 1,065 |
| 2008-01-04 | 222,000 | 222,000 | 215,000 | 215,000 | 94 | 1,075 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2013-09-26]1株→100株
