4974 タカラバイオ(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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 176,800 | 177,300 | 175,100 | 177,300 | 135 | 443.25 |
| 2008-12-29 | 176,700 | 177,000 | 172,500 | 177,000 | 243 | 442.50 |
| 2008-12-26 | 175,000 | 176,900 | 171,700 | 175,800 | 449 | 439.50 |
| 2008-12-25 | 178,000 | 178,000 | 171,000 | 172,800 | 370 | 432 |
| 2008-12-24 | 180,000 | 180,000 | 173,700 | 175,000 | 308 | 437.50 |
| 2008-12-22 | 180,000 | 183,000 | 179,900 | 180,800 | 118 | 452 |
| 2008-12-19 | 181,800 | 182,900 | 179,900 | 182,900 | 213 | 457.25 |
| 2008-12-18 | 183,500 | 186,400 | 181,100 | 184,800 | 213 | 462 |
| 2008-12-17 | 187,900 | 187,900 | 179,000 | 186,500 | 357 | 466.25 |
| 2008-12-16 | 181,100 | 188,500 | 181,000 | 183,500 | 645 | 458.75 |
| 2008-12-15 | 175,000 | 180,000 | 175,000 | 179,900 | 188 | 449.75 |
| 2008-12-12 | 179,400 | 180,000 | 172,000 | 177,600 | 245 | 444 |
| 2008-12-11 | 178,900 | 181,000 | 176,200 | 180,200 | 83 | 450.50 |
| 2008-12-10 | 181,000 | 181,800 | 176,600 | 178,100 | 251 | 445.25 |
| 2008-12-09 | 175,500 | 182,000 | 172,300 | 178,700 | 423 | 446.75 |
| 2008-12-08 | 175,000 | 175,000 | 171,200 | 174,800 | 222 | 437 |
| 2008-12-05 | 170,000 | 172,400 | 166,600 | 171,900 | 183 | 429.75 |
| 2008-12-04 | 180,000 | 180,000 | 170,100 | 170,100 | 267 | 425.25 |
| 2008-12-03 | 179,700 | 179,700 | 172,000 | 173,200 | 157 | 433 |
| 2008-12-02 | 177,700 | 177,800 | 171,700 | 175,600 | 204 | 439 |
| 2008-12-01 | 183,200 | 184,700 | 178,400 | 179,000 | 101 | 447.50 |
| 2008-11-28 | 174,800 | 183,000 | 171,500 | 183,000 | 306 | 457.50 |
| 2008-11-27 | 175,300 | 176,000 | 174,000 | 174,000 | 139 | 435 |
| 2008-11-26 | 171,200 | 173,700 | 171,000 | 172,300 | 108 | 430.75 |
| 2008-11-25 | 175,000 | 177,100 | 172,000 | 174,200 | 255 | 435.50 |
| 2008-11-21 | 164,800 | 171,400 | 160,100 | 171,000 | 447 | 427.50 |
| 2008-11-20 | 169,500 | 171,400 | 167,000 | 169,500 | 285 | 423.75 |
| 2008-11-19 | 180,000 | 180,900 | 173,000 | 175,100 | 169 | 437.75 |
| 2008-11-18 | 179,100 | 181,500 | 175,400 | 177,000 | 158 | 442.50 |
| 2008-11-17 | 174,800 | 183,000 | 173,900 | 178,000 | 231 | 445 |
| 2008-11-14 | 178,800 | 181,000 | 173,700 | 174,600 | 222 | 436.50 |
| 2008-11-13 | 172,000 | 176,900 | 171,000 | 173,500 | 283 | 433.75 |
| 2008-11-12 | 171,700 | 183,000 | 170,600 | 178,000 | 323 | 445 |
| 2008-11-11 | 183,100 | 183,500 | 177,700 | 177,700 | 303 | 444.25 |
| 2008-11-10 | 184,000 | 186,000 | 181,500 | 184,000 | 311 | 460 |
| 2008-11-07 | 171,600 | 181,700 | 171,100 | 181,300 | 304 | 453.25 |
| 2008-11-06 | 181,500 | 184,000 | 179,700 | 180,600 | 453 | 451.50 |
| 2008-11-05 | 191,000 | 194,600 | 188,800 | 190,500 | 450 | 476.25 |
| 2008-11-04 | 180,900 | 185,000 | 180,900 | 184,400 | 481 | 461 |
| 2008-10-31 | 179,000 | 179,000 | 170,100 | 177,900 | 481 | 444.75 |
| 2008-10-30 | 164,000 | 177,900 | 161,100 | 176,000 | 569 | 440 |
| 2008-10-29 | 176,500 | 176,500 | 162,500 | 167,000 | 766 | 417.50 |
| 2008-10-28 | 155,200 | 157,000 | 135,800 | 155,500 | 1,732 | 388.75 |
| 2008-10-27 | 193,300 | 197,000 | 164,200 | 164,200 | 1,636 | 410.50 |
| 2008-10-24 | 207,000 | 213,500 | 200,300 | 200,300 | 741 | 500.75 |
| 2008-10-23 | 205,000 | 208,400 | 200,700 | 204,300 | 1,046 | 510.75 |
| 2008-10-22 | 218,000 | 219,900 | 211,100 | 211,400 | 618 | 528.50 |
| 2008-10-21 | 227,500 | 228,000 | 221,100 | 221,800 | 627 | 554.50 |
| 2008-10-20 | 215,700 | 222,100 | 206,000 | 219,500 | 1,173 | 548.75 |
| 2008-10-17 | 260,000 | 265,900 | 222,000 | 223,000 | 2,453 | 557.50 |
| 2008-10-16 | 246,300 | 265,900 | 243,100 | 256,100 | 2,752 | 640.25 |
| 2008-10-15 | 230,600 | 254,300 | 228,100 | 254,300 | 1,660 | 635.75 |
| 2008-10-14 | 230,000 | 238,500 | 225,000 | 230,500 | 1,092 | 576.25 |
| 2008-10-10 | 211,500 | 217,000 | 201,100 | 210,000 | 1,127 | 525 |
| 2008-10-09 | 232,000 | 240,000 | 223,000 | 223,500 | 1,042 | 558.75 |
| 2008-10-08 | 225,000 | 255,000 | 219,000 | 224,100 | 1,633 | 560.25 |
| 2008-10-07 | 218,000 | 230,000 | 200,700 | 225,000 | 1,380 | 562.50 |
| 2008-10-06 | 230,000 | 240,700 | 211,000 | 222,000 | 3,397 | 555 |
| 2008-10-03 | 202,000 | 203,100 | 200,300 | 200,700 | 357 | 501.75 |
| 2008-10-02 | 215,000 | 215,000 | 204,000 | 206,000 | 316 | 515 |
| 2008-10-01 | 214,000 | 217,600 | 208,100 | 212,900 | 187 | 532.25 |
| 2008-09-30 | 203,300 | 213,000 | 203,300 | 213,000 | 432 | 532.50 |
| 2008-09-29 | 223,100 | 223,100 | 214,000 | 214,200 | 334 | 535.50 |
| 2008-09-26 | 225,500 | 227,500 | 220,000 | 223,000 | 175 | 557.50 |
| 2008-09-25 | 225,000 | 226,000 | 220,900 | 224,800 | 214 | 562 |
| 2008-09-24 | 220,700 | 225,500 | 220,100 | 221,000 | 614 | 552.50 |
| 2008-09-22 | 232,100 | 234,500 | 228,400 | 228,700 | 256 | 571.75 |
| 2008-09-19 | 234,200 | 235,000 | 229,200 | 229,200 | 398 | 573 |
| 2008-09-18 | 229,000 | 233,200 | 221,000 | 230,200 | 520 | 575.50 |
| 2008-09-17 | 240,200 | 254,500 | 235,000 | 236,900 | 594 | 592.25 |
| 2008-09-16 | 203,000 | 265,000 | 201,000 | 240,200 | 2,117 | 600.50 |
| 2008-09-12 | 226,100 | 231,000 | 226,100 | 231,000 | 176 | 577.50 |
| 2008-09-11 | 233,300 | 235,000 | 227,000 | 227,200 | 298 | 568 |
| 2008-09-10 | 227,000 | 233,200 | 226,000 | 229,300 | 271 | 573.25 |
| 2008-09-09 | 236,300 | 236,300 | 231,800 | 233,200 | 144 | 583 |
| 2008-09-08 | 230,400 | 237,000 | 230,400 | 235,000 | 241 | 587.50 |
| 2008-09-05 | 230,000 | 231,000 | 227,300 | 229,800 | 418 | 574.50 |
| 2008-09-04 | 237,000 | 241,200 | 235,000 | 235,400 | 358 | 588.50 |
| 2008-09-03 | 238,200 | 241,000 | 235,300 | 235,400 | 252 | 588.50 |
| 2008-09-02 | 241,000 | 247,500 | 238,100 | 238,300 | 386 | 595.75 |
| 2008-09-01 | 248,000 | 248,000 | 242,200 | 243,100 | 179 | 607.75 |
| 2008-08-29 | 244,900 | 249,500 | 241,200 | 248,500 | 285 | 621.25 |
| 2008-08-28 | 263,000 | 264,000 | 240,100 | 241,000 | 615 | 602.50 |
| 2008-08-27 | 247,800 | 267,000 | 247,200 | 255,000 | 1,104 | 637.50 |
| 2008-08-26 | 241,000 | 244,000 | 238,000 | 243,800 | 123 | 609.50 |
| 2008-08-25 | 238,500 | 245,000 | 238,000 | 243,600 | 191 | 609 |
| 2008-08-22 | 236,100 | 237,000 | 235,200 | 235,300 | 98 | 588.25 |
| 2008-08-21 | 239,000 | 239,100 | 235,400 | 236,000 | 73 | 590 |
| 2008-08-20 | 235,400 | 238,000 | 234,700 | 238,000 | 82 | 595 |
| 2008-08-19 | 236,300 | 237,900 | 235,000 | 236,500 | 129 | 591.25 |
| 2008-08-18 | 235,200 | 240,000 | 235,200 | 240,000 | 117 | 600 |
| 2008-08-15 | 236,000 | 236,500 | 235,000 | 235,000 | 160 | 587.50 |
| 2008-08-14 | 238,000 | 239,000 | 236,100 | 236,300 | 163 | 590.75 |
| 2008-08-13 | 239,000 | 239,900 | 238,100 | 239,200 | 116 | 598 |
| 2008-08-12 | 241,200 | 243,200 | 239,000 | 240,000 | 115 | 600 |
| 2008-08-11 | 240,600 | 243,300 | 240,500 | 243,300 | 127 | 608.25 |
| 2008-08-08 | 239,700 | 242,900 | 238,500 | 242,900 | 141 | 607.25 |
| 2008-08-07 | 243,000 | 245,500 | 242,000 | 243,700 | 49 | 609.25 |
| 2008-08-06 | 240,500 | 246,000 | 240,500 | 244,000 | 99 | 610 |
| 2008-08-05 | 242,300 | 247,300 | 236,900 | 239,400 | 201 | 598.50 |
| 2008-08-04 | 249,100 | 255,000 | 240,000 | 248,400 | 146 | 621 |
| 2008-08-01 | 250,200 | 250,200 | 246,100 | 247,100 | 162 | 617.75 |
| 2008-07-31 | 256,100 | 256,100 | 252,000 | 253,600 | 98 | 634 |
| 2008-07-30 | 256,300 | 258,000 | 255,300 | 257,000 | 91 | 642.50 |
| 2008-07-29 | 256,000 | 257,400 | 252,800 | 255,000 | 134 | 637.50 |
| 2008-07-28 | 259,000 | 262,000 | 258,600 | 259,900 | 159 | 649.75 |
| 2008-07-25 | 255,100 | 262,000 | 255,100 | 258,600 | 157 | 646.50 |
| 2008-07-24 | 250,600 | 267,000 | 250,500 | 262,900 | 542 | 657.25 |
| 2008-07-23 | 244,200 | 252,000 | 243,500 | 250,000 | 182 | 625 |
| 2008-07-22 | 247,800 | 252,000 | 239,800 | 240,200 | 255 | 600.50 |
| 2008-07-18 | 244,000 | 246,000 | 242,000 | 245,000 | 139 | 612.50 |
| 2008-07-17 | 243,000 | 243,000 | 241,000 | 241,000 | 182 | 602.50 |
| 2008-07-16 | 240,000 | 241,000 | 236,000 | 238,000 | 491 | 595 |
| 2008-07-15 | 252,000 | 252,000 | 245,000 | 246,000 | 301 | 615 |
| 2008-07-14 | 253,000 | 256,000 | 252,000 | 254,000 | 183 | 635 |
| 2008-07-11 | 256,000 | 258,000 | 255,000 | 256,000 | 103 | 640 |
| 2008-07-10 | 256,000 | 258,000 | 255,000 | 256,000 | 215 | 640 |
| 2008-07-09 | 264,000 | 267,000 | 257,000 | 258,000 | 397 | 645 |
| 2008-07-08 | 272,000 | 272,000 | 261,000 | 261,000 | 306 | 652.50 |
| 2008-07-07 | 264,000 | 271,000 | 263,000 | 269,000 | 197 | 672.50 |
| 2008-07-04 | 265,000 | 269,000 | 262,000 | 266,000 | 261 | 665 |
| 2008-07-03 | 267,000 | 269,000 | 265,000 | 265,000 | 277 | 662.50 |
| 2008-07-02 | 273,000 | 277,000 | 268,000 | 271,000 | 786 | 677.50 |
| 2008-07-01 | 260,000 | 268,000 | 260,000 | 267,000 | 346 | 667.50 |
| 2008-06-30 | 264,000 | 267,000 | 261,000 | 262,000 | 245 | 655 |
| 2008-06-27 | 266,000 | 269,000 | 265,000 | 266,000 | 583 | 665 |
| 2008-06-26 | 273,000 | 279,000 | 272,000 | 274,000 | 417 | 685 |
| 2008-06-25 | 273,000 | 274,000 | 271,000 | 271,000 | 307 | 677.50 |
| 2008-06-24 | 278,000 | 279,000 | 274,000 | 275,000 | 292 | 687.50 |
| 2008-06-23 | 280,000 | 283,000 | 274,000 | 280,000 | 480 | 700 |
| 2008-06-20 | 284,000 | 288,000 | 277,000 | 288,000 | 633 | 720 |
| 2008-06-19 | 292,000 | 293,000 | 282,000 | 285,000 | 971 | 712.50 |
| 2008-06-18 | 321,000 | 323,000 | 292,000 | 292,000 | 5,465 | 730 |
| 2008-06-17 | 311,000 | 311,000 | 311,000 | 311,000 | 226 | 777.50 |
| 2008-06-16 | 265,000 | 274,000 | 263,000 | 271,000 | 219 | 677.50 |
| 2008-06-13 | 270,000 | 272,000 | 265,000 | 265,000 | 169 | 662.50 |
| 2008-06-12 | 270,000 | 274,000 | 266,000 | 269,000 | 363 | 672.50 |
| 2008-06-11 | 271,000 | 277,000 | 271,000 | 275,000 | 279 | 687.50 |
| 2008-06-10 | 282,000 | 285,000 | 270,000 | 271,000 | 552 | 677.50 |
| 2008-06-09 | 281,000 | 287,000 | 280,000 | 282,000 | 394 | 705 |
| 2008-06-06 | 295,000 | 295,000 | 287,000 | 290,000 | 272 | 725 |
| 2008-06-05 | 300,000 | 301,000 | 290,000 | 292,000 | 402 | 730 |
| 2008-06-04 | 295,000 | 305,000 | 294,000 | 298,000 | 1,225 | 745 |
| 2008-06-03 | 285,000 | 303,000 | 284,000 | 303,000 | 1,384 | 757.50 |
| 2008-06-02 | 281,000 | 289,000 | 281,000 | 289,000 | 372 | 722.50 |
| 2008-05-30 | 281,000 | 285,000 | 280,000 | 285,000 | 396 | 712.50 |
| 2008-05-29 | 277,000 | 285,000 | 277,000 | 284,000 | 554 | 710 |
| 2008-05-28 | 272,000 | 285,000 | 271,000 | 278,000 | 444 | 695 |
| 2008-05-27 | 274,000 | 274,000 | 270,000 | 272,000 | 137 | 680 |
| 2008-05-26 | 273,000 | 273,000 | 270,000 | 270,000 | 133 | 675 |
| 2008-05-23 | 272,000 | 276,000 | 269,000 | 274,000 | 235 | 685 |
| 2008-05-22 | 266,000 | 269,000 | 265,000 | 269,000 | 115 | 672.50 |
| 2008-05-21 | 270,000 | 274,000 | 268,000 | 269,000 | 200 | 672.50 |
| 2008-05-20 | 270,000 | 274,000 | 268,000 | 274,000 | 230 | 685 |
| 2008-05-19 | 270,000 | 272,000 | 266,000 | 268,000 | 384 | 670 |
| 2008-05-16 | 279,000 | 279,000 | 270,000 | 271,000 | 497 | 677.50 |
| 2008-05-15 | 273,000 | 280,000 | 272,000 | 280,000 | 493 | 700 |
| 2008-05-14 | 271,000 | 277,000 | 271,000 | 273,000 | 729 | 682.50 |
| 2008-05-13 | 281,000 | 283,000 | 277,000 | 283,000 | 358 | 707.50 |
| 2008-05-12 | 282,000 | 283,000 | 276,000 | 278,000 | 314 | 695 |
| 2008-05-09 | 288,000 | 288,000 | 275,000 | 284,000 | 875 | 710 |
| 2008-05-08 | 275,000 | 292,000 | 271,000 | 288,000 | 1,581 | 720 |
| 2008-05-07 | 267,000 | 276,000 | 266,000 | 274,000 | 611 | 685 |
| 2008-05-02 | 271,000 | 271,000 | 263,000 | 265,000 | 714 | 662.50 |
| 2008-05-01 | 259,000 | 272,000 | 255,000 | 266,000 | 1,634 | 665 |
| 2008-04-30 | 249,000 | 253,000 | 249,000 | 252,000 | 223 | 630 |
| 2008-04-28 | 256,000 | 256,000 | 247,000 | 250,000 | 433 | 625 |
| 2008-04-25 | 250,000 | 251,000 | 246,000 | 248,000 | 304 | 620 |
| 2008-04-24 | 249,000 | 251,000 | 248,000 | 251,000 | 152 | 627.50 |
| 2008-04-23 | 250,000 | 252,000 | 249,000 | 250,000 | 135 | 625 |
| 2008-04-22 | 250,000 | 251,000 | 248,000 | 251,000 | 146 | 627.50 |
| 2008-04-21 | 253,000 | 253,000 | 250,000 | 251,000 | 182 | 627.50 |
| 2008-04-18 | 246,000 | 253,000 | 245,000 | 251,000 | 328 | 627.50 |
| 2008-04-17 | 247,000 | 249,000 | 245,000 | 248,000 | 164 | 620 |
| 2008-04-16 | 246,000 | 247,000 | 244,000 | 246,000 | 121 | 615 |
| 2008-04-15 | 244,000 | 246,000 | 242,000 | 245,000 | 167 | 612.50 |
| 2008-04-14 | 247,000 | 247,000 | 243,000 | 244,000 | 170 | 610 |
| 2008-04-11 | 254,000 | 254,000 | 245,000 | 250,000 | 203 | 625 |
| 2008-04-10 | 248,000 | 251,000 | 248,000 | 250,000 | 175 | 625 |
| 2008-04-09 | 255,000 | 256,000 | 249,000 | 252,000 | 199 | 630 |
| 2008-04-08 | 263,000 | 264,000 | 256,000 | 256,000 | 368 | 640 |
| 2008-04-07 | 254,000 | 255,000 | 250,000 | 255,000 | 145 | 637.50 |
| 2008-04-04 | 254,000 | 255,000 | 252,000 | 253,000 | 72 | 632.50 |
| 2008-04-03 | 255,000 | 255,000 | 252,000 | 255,000 | 94 | 637.50 |
| 2008-04-02 | 252,000 | 255,000 | 250,000 | 254,000 | 202 | 635 |
| 2008-04-01 | 247,000 | 253,000 | 247,000 | 249,000 | 126 | 622.50 |
| 2008-03-31 | 259,000 | 261,000 | 243,000 | 251,000 | 393 | 627.50 |
| 2008-03-28 | 253,000 | 265,000 | 252,000 | 260,000 | 512 | 650 |
| 2008-03-27 | 251,000 | 258,000 | 251,000 | 255,000 | 155 | 637.50 |
| 2008-03-26 | 250,000 | 255,000 | 247,000 | 255,000 | 155 | 637.50 |
| 2008-03-25 | 250,000 | 251,000 | 246,000 | 251,000 | 190 | 627.50 |
| 2008-03-24 | 246,000 | 248,000 | 245,000 | 248,000 | 103 | 620 |
| 2008-03-21 | 240,000 | 250,000 | 240,000 | 249,000 | 213 | 622.50 |
| 2008-03-19 | 245,000 | 248,000 | 240,000 | 244,000 | 177 | 610 |
| 2008-03-18 | 233,000 | 240,000 | 232,000 | 240,000 | 404 | 600 |
| 2008-03-17 | 235,000 | 239,000 | 230,000 | 232,000 | 381 | 580 |
| 2008-03-14 | 250,000 | 252,000 | 243,000 | 243,000 | 355 | 607.50 |
| 2008-03-13 | 254,000 | 261,000 | 251,000 | 252,000 | 255 | 630 |
| 2008-03-12 | 255,000 | 260,000 | 255,000 | 258,000 | 293 | 645 |
| 2008-03-11 | 242,000 | 251,000 | 241,000 | 251,000 | 335 | 627.50 |
| 2008-03-10 | 248,000 | 252,000 | 247,000 | 250,000 | 343 | 625 |
| 2008-03-07 | 251,000 | 253,000 | 246,000 | 252,000 | 300 | 630 |
| 2008-03-06 | 254,000 | 255,000 | 251,000 | 253,000 | 190 | 632.50 |
| 2008-03-05 | 250,000 | 256,000 | 249,000 | 251,000 | 316 | 627.50 |
| 2008-03-04 | 260,000 | 260,000 | 251,000 | 253,000 | 259 | 632.50 |
| 2008-03-03 | 260,000 | 260,000 | 253,000 | 255,000 | 306 | 637.50 |
| 2008-02-29 | 270,000 | 270,000 | 266,000 | 268,000 | 171 | 670 |
| 2008-02-28 | 266,000 | 274,000 | 265,000 | 273,000 | 359 | 682.50 |
| 2008-02-27 | 270,000 | 272,000 | 267,000 | 267,000 | 274 | 667.50 |
| 2008-02-26 | 281,000 | 281,000 | 270,000 | 272,000 | 408 | 680 |
| 2008-02-25 | 279,000 | 283,000 | 272,000 | 277,000 | 847 | 692.50 |
| 2008-02-22 | 264,000 | 280,000 | 262,000 | 275,000 | 1,425 | 687.50 |
| 2008-02-21 | 265,000 | 267,000 | 262,000 | 265,000 | 240 | 662.50 |
| 2008-02-20 | 269,000 | 272,000 | 262,000 | 262,000 | 612 | 655 |
| 2008-02-19 | 266,000 | 268,000 | 261,000 | 268,000 | 382 | 670 |
| 2008-02-18 | 263,000 | 266,000 | 256,000 | 266,000 | 648 | 665 |
| 2008-02-15 | 245,000 | 259,000 | 242,000 | 257,000 | 738 | 642.50 |
| 2008-02-14 | 246,000 | 252,000 | 245,000 | 249,000 | 339 | 622.50 |
| 2008-02-13 | 242,000 | 246,000 | 240,000 | 244,000 | 357 | 610 |
| 2008-02-12 | 241,000 | 243,000 | 238,000 | 240,000 | 406 | 600 |
| 2008-02-08 | 251,000 | 253,000 | 241,000 | 244,000 | 434 | 610 |
| 2008-02-07 | 257,000 | 258,000 | 250,000 | 253,000 | 530 | 632.50 |
| 2008-02-06 | 261,000 | 265,000 | 254,000 | 257,000 | 796 | 642.50 |
| 2008-02-05 | 265,000 | 276,000 | 264,000 | 270,000 | 1,197 | 675 |
| 2008-02-04 | 274,000 | 275,000 | 265,000 | 265,000 | 665 | 662.50 |
| 2008-02-01 | 279,000 | 281,000 | 265,000 | 270,000 | 2,068 | 675 |
| 2008-01-31 | 255,000 | 259,000 | 249,000 | 259,000 | 713 | 647.50 |
| 2008-01-30 | 250,000 | 253,000 | 247,000 | 250,000 | 346 | 625 |
| 2008-01-29 | 252,000 | 253,000 | 247,000 | 247,000 | 484 | 617.50 |
| 2008-01-28 | 245,000 | 246,000 | 241,000 | 245,000 | 392 | 612.50 |
| 2008-01-25 | 240,000 | 246,000 | 239,000 | 246,000 | 611 | 615 |
| 2008-01-24 | 237,000 | 240,000 | 233,000 | 239,000 | 524 | 597.50 |
| 2008-01-23 | 247,000 | 247,000 | 223,000 | 233,000 | 1,407 | 582.50 |
| 2008-01-22 | 226,000 | 232,000 | 218,000 | 219,000 | 962 | 547.50 |
| 2008-01-21 | 239,000 | 243,000 | 236,000 | 238,000 | 426 | 595 |
| 2008-01-18 | 229,000 | 247,000 | 226,000 | 247,000 | 826 | 617.50 |
| 2008-01-17 | 235,000 | 241,000 | 232,000 | 237,000 | 692 | 592.50 |
| 2008-01-16 | 230,000 | 245,000 | 230,000 | 231,000 | 1,026 | 577.50 |
| 2008-01-15 | 268,000 | 273,000 | 247,000 | 250,000 | 1,078 | 625 |
| 2008-01-11 | 283,000 | 293,000 | 265,000 | 268,000 | 2,473 | 670 |
| 2008-01-10 | 279,000 | 298,000 | 268,000 | 279,000 | 5,885 | 697.50 |
| 2008-01-09 | 251,000 | 264,000 | 251,000 | 264,000 | 923 | 660 |
| 2008-01-08 | 253,000 | 255,000 | 250,000 | 255,000 | 490 | 637.50 |
| 2008-01-07 | 254,000 | 258,000 | 250,000 | 252,000 | 523 | 630 |
| 2008-01-04 | 251,000 | 262,000 | 251,000 | 253,000 | 746 | 632.50 |
分割・併合履歴 ： [2011-03-29]1株→400株
