6264 (株)マルマエ 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 | 74,001 | 80,001 | 73,899 | 80,001 | 62 | 133.34 |
| 2008-12-29 | 73,599 | 75,000 | 72,000 | 75,000 | 92 | 125 |
| 2008-12-26 | 75,501 | 75,501 | 69,600 | 71,601 | 106 | 119.34 |
| 2008-12-25 | 76,401 | 80,001 | 73,401 | 75,501 | 165 | 125.84 |
| 2008-12-24 | 68,700 | 73,401 | 68,700 | 73,401 | 138 | 122.34 |
| 2008-12-22 | 65,901 | 68,400 | 65,901 | 68,400 | 107 | 114 |
| 2008-12-19 | 63,999 | 65,901 | 63,399 | 63,399 | 139 | 105.67 |
| 2008-12-18 | 62,100 | 63,501 | 62,100 | 63,000 | 15 | 105 |
| 2008-12-17 | 69,900 | 69,900 | 64,500 | 65,001 | 26 | 108.34 |
| 2008-12-16 | 66,900 | 68,700 | 66,900 | 68,001 | 25 | 113.34 |
| 2008-12-15 | 64,101 | 66,000 | 62,499 | 66,000 | 55 | 110 |
| 2008-12-12 | 71,001 | 71,001 | 63,201 | 63,801 | 80 | 106.34 |
| 2008-12-11 | 64,800 | 68,001 | 64,800 | 68,001 | 34 | 113.34 |
| 2008-12-10 | 62,001 | 63,399 | 62,001 | 63,000 | 17 | 105 |
| 2008-12-09 | 59,799 | 60,999 | 57,999 | 60,999 | 28 | 101.67 |
| 2008-12-08 | 59,499 | 60,000 | 55,101 | 57,999 | 51 | 96.67 |
| 2008-12-05 | 64,500 | 64,500 | 59,499 | 59,499 | 165 | 99.17 |
| 2008-12-04 | 68,001 | 68,100 | 64,500 | 64,500 | 95 | 107.50 |
| 2008-12-03 | 69,099 | 72,099 | 69,099 | 69,501 | 23 | 115.84 |
| 2008-12-02 | 68,499 | 69,000 | 68,100 | 69,000 | 14 | 115 |
| 2008-12-01 | 72,099 | 75,501 | 69,000 | 69,000 | 50 | 115 |
| 2008-11-28 | 69,300 | 71,799 | 68,001 | 69,999 | 58 | 116.67 |
| 2008-11-27 | 69,099 | 69,999 | 68,499 | 68,499 | 25 | 114.17 |
| 2008-11-26 | 69,000 | 69,501 | 68,499 | 69,501 | 22 | 115.84 |
| 2008-11-25 | 72,000 | 72,000 | 67,500 | 68,001 | 52 | 113.34 |
| 2008-11-21 | 65,301 | 68,499 | 64,101 | 68,001 | 120 | 113.34 |
| 2008-11-20 | 69,000 | 71,001 | 68,100 | 69,099 | 72 | 115.17 |
| 2008-11-19 | 76,200 | 76,200 | 69,999 | 74,001 | 91 | 123.34 |
| 2008-11-18 | 81,999 | 83,001 | 74,301 | 74,301 | 31 | 123.84 |
| 2008-11-17 | 86,001 | 87,000 | 84,000 | 84,000 | 19 | 140 |
| 2008-11-14 | 89,001 | 90,000 | 83,001 | 83,001 | 61 | 138.34 |
| 2008-11-13 | 90,000 | 90,999 | 85,500 | 86,001 | 96 | 143.34 |
| 2008-11-12 | 94,500 | 96,000 | 94,500 | 95,499 | 20 | 159.17 |
| 2008-11-11 | 99,699 | 99,699 | 93,000 | 95,499 | 89 | 159.17 |
| 2008-11-10 | 99,099 | 102,999 | 97,701 | 97,701 | 142 | 162.84 |
| 2008-11-07 | 90,000 | 95,499 | 88,101 | 95,499 | 23 | 159.17 |
| 2008-11-06 | 91,101 | 93,300 | 88,101 | 90,999 | 68 | 151.67 |
| 2008-11-05 | 95,001 | 102,801 | 93,801 | 93,999 | 239 | 156.67 |
| 2008-11-04 | 88,401 | 92,799 | 88,401 | 92,799 | 38 | 154.67 |
| 2008-10-31 | 81,900 | 85,899 | 78,000 | 85,899 | 22 | 143.17 |
| 2008-10-30 | 74,799 | 81,000 | 71,499 | 81,000 | 33 | 135 |
| 2008-10-29 | 72,999 | 72,999 | 69,000 | 71,001 | 38 | 118.34 |
| 2008-10-28 | 66,201 | 68,001 | 65,001 | 68,001 | 54 | 113.34 |
| 2008-10-27 | 80,700 | 80,700 | 71,199 | 71,199 | 74 | 118.67 |
| 2008-10-24 | 87,900 | 89,001 | 79,701 | 79,701 | 90 | 132.84 |
| 2008-10-23 | 85,500 | 85,500 | 79,599 | 83,901 | 59 | 139.84 |
| 2008-10-22 | 96,999 | 97,500 | 87,999 | 89,499 | 81 | 149.17 |
| 2008-10-21 | 100,101 | 102,000 | 96,999 | 98,001 | 85 | 163.34 |
| 2008-10-20 | 110,001 | 110,001 | 90,999 | 98,301 | 179 | 163.84 |
| 2008-10-17 | 117,999 | 117,999 | 110,001 | 111,000 | 54 | 185 |
| 2008-10-16 | 88,899 | 99,999 | 84,999 | 99,999 | 183 | 166.67 |
| 2008-10-10 | 65,001 | 69,999 | 65,001 | 69,999 | 213 | 116.67 |
| 2008-10-09 | 78,000 | 83,001 | 74,901 | 75,000 | 303 | 125 |
| 2008-10-08 | 99,000 | 99,999 | 81,900 | 83,001 | 351 | 138.34 |
| 2008-10-07 | 101,901 | 101,901 | 101,901 | 101,901 | 27 | 169.84 |
| 2008-10-06 | 121,899 | 121,899 | 121,899 | 121,899 | 31 | 203.17 |
| 2008-10-03 | 168,000 | 168,000 | 141,900 | 141,900 | 221 | 236.50 |
| 2008-10-02 | 173,100 | 176,001 | 168,099 | 171,999 | 66 | 286.67 |
| 2008-10-01 | 179,001 | 185,001 | 173,799 | 174,999 | 125 | 291.67 |
| 2008-09-30 | 171,000 | 176,499 | 168,999 | 173,001 | 247 | 288.34 |
| 2008-09-29 | 234,999 | 234,999 | 198,000 | 198,000 | 99 | 330 |
| 2008-09-26 | 240,999 | 240,999 | 234,999 | 237,999 | 10 | 396.67 |
| 2008-09-25 | 249,000 | 249,000 | 235,200 | 240,999 | 19 | 401.67 |
| 2008-09-24 | 243,999 | 249,999 | 243,000 | 245,001 | 20 | 408.34 |
| 2008-09-22 | 258,999 | 258,999 | 245,001 | 248,001 | 60 | 413.34 |
| 2008-09-19 | 261,600 | 263,001 | 255,999 | 263,001 | 18 | 438.34 |
| 2008-09-18 | 258,000 | 266,001 | 254,001 | 258,000 | 11 | 430 |
| 2008-09-17 | 260,001 | 261,999 | 258,801 | 261,999 | 64 | 436.67 |
| 2008-09-16 | 260,001 | 273,999 | 249,999 | 270,000 | 79 | 450 |
| 2008-09-12 | 271,101 | 272,199 | 271,101 | 271,599 | 5 | 452.67 |
| 2008-09-11 | 282,000 | 282,000 | 273,999 | 273,999 | 7 | 456.67 |
| 2008-09-10 | 275,001 | 281,001 | 275,001 | 278,001 | 19 | 463.34 |
| 2008-09-09 | 290,001 | 290,001 | 279,000 | 279,000 | 8 | 465 |
| 2008-09-08 | 290,001 | 291,000 | 285,999 | 290,001 | 10 | 483.34 |
| 2008-09-05 | 274,101 | 287,001 | 274,101 | 287,001 | 37 | 478.34 |
| 2008-09-04 | 303,000 | 303,000 | 281,001 | 290,001 | 23 | 483.34 |
| 2008-09-03 | 303,000 | 303,999 | 294,999 | 303,999 | 16 | 506.67 |
| 2008-09-02 | 306,000 | 306,000 | 294,000 | 303,000 | 20 | 505 |
| 2008-09-01 | 311,001 | 311,001 | 303,999 | 309,000 | 17 | 515 |
| 2008-08-29 | 302,001 | 309,000 | 300,999 | 309,000 | 39 | 515 |
| 2008-08-28 | 306,999 | 308,001 | 297,000 | 300,000 | 59 | 500 |
| 2008-08-27 | 273,999 | 309,999 | 273,000 | 309,000 | 109 | 515 |
| 2008-08-26 | 267,000 | 270,000 | 264,999 | 270,000 | 18 | 450 |
| 2008-08-25 | 269,001 | 269,001 | 261,000 | 267,000 | 75 | 445 |
| 2008-08-22 | 269,001 | 269,001 | 261,000 | 264,999 | 24 | 441.67 |
| 2008-08-21 | 266,001 | 272,001 | 260,001 | 267,999 | 51 | 446.67 |
| 2008-08-20 | 269,001 | 270,000 | 269,001 | 270,000 | 36 | 450 |
| 2008-08-19 | 264,999 | 269,001 | 264,999 | 269,001 | 41 | 448.34 |
| 2008-08-18 | 266,499 | 269,001 | 264,999 | 269,001 | 22 | 448.34 |
| 2008-08-15 | 269,100 | 273,300 | 260,001 | 273,300 | 20 | 455.50 |
| 2008-08-14 | 267,000 | 273,000 | 260,001 | 273,000 | 30 | 455 |
| 2008-08-13 | 259,899 | 269,001 | 258,000 | 267,000 | 59 | 445 |
| 2008-08-12 | 256,200 | 258,999 | 255,900 | 255,900 | 7 | 426.50 |
| 2008-08-11 | 258,999 | 260,001 | 255,501 | 255,999 | 21 | 426.67 |
| 2008-08-08 | 254,100 | 264,000 | 252,099 | 255,099 | 45 | 425.17 |
| 2008-08-07 | 255,000 | 255,000 | 251,001 | 251,001 | 11 | 418.34 |
| 2008-08-06 | 255,000 | 257,001 | 252,000 | 257,001 | 19 | 428.34 |
| 2008-08-05 | 246,000 | 255,000 | 240,000 | 251,001 | 28 | 418.34 |
| 2008-08-04 | 249,900 | 249,999 | 247,800 | 249,999 | 14 | 416.67 |
| 2008-08-01 | 249,900 | 252,000 | 240,000 | 252,000 | 26 | 420 |
| 2008-07-31 | 269,001 | 269,001 | 249,000 | 258,000 | 35 | 430 |
| 2008-07-30 | 274,899 | 275,001 | 268,500 | 273,000 | 15 | 455 |
| 2008-07-29 | 270,099 | 274,899 | 270,000 | 274,899 | 19 | 458.17 |
| 2008-07-28 | 263,001 | 278,001 | 263,001 | 278,001 | 54 | 463.34 |
| 2008-07-25 | 254,001 | 270,999 | 254,001 | 270,999 | 61 | 451.67 |
| 2008-07-24 | 261,000 | 267,900 | 251,001 | 266,001 | 65 | 443.34 |
| 2008-07-22 | 234,099 | 242,799 | 222,999 | 233,001 | 146 | 388.34 |
| 2008-07-18 | 258,999 | 263,001 | 233,001 | 233,001 | 115 | 388.34 |
| 2008-07-17 | 270,000 | 278,001 | 246,000 | 263,001 | 155 | 438.34 |
| 2008-07-16 | 270,999 | 273,000 | 264,000 | 264,999 | 172 | 441.67 |
| 2008-07-15 | 279,000 | 279,999 | 266,001 | 279,000 | 245 | 465 |
| 2008-07-14 | 290,001 | 297,000 | 275,001 | 279,999 | 340 | 466.67 |
| 2008-07-11 | 324,000 | 326,001 | 294,999 | 299,001 | 260 | 498.34 |
| 2008-07-10 | 332,001 | 342,000 | 308,001 | 330,999 | 231 | 551.67 |
| 2008-07-09 | 327,999 | 342,000 | 320,001 | 342,000 | 134 | 570 |
| 2008-07-08 | 329,001 | 330,999 | 320,001 | 323,001 | 61 | 538.34 |
| 2008-07-07 | 303,999 | 327,999 | 297,999 | 326,001 | 66 | 543.34 |
| 2008-07-04 | 315,000 | 318,999 | 285,999 | 300,999 | 138 | 501.67 |
| 2008-07-03 | 317,001 | 327,000 | 315,000 | 320,001 | 28 | 533.34 |
| 2008-07-02 | 335,001 | 338,001 | 320,001 | 324,999 | 118 | 541.67 |
| 2008-07-01 | 330,000 | 339,999 | 330,000 | 333,999 | 48 | 556.67 |
| 2008-06-30 | 342,000 | 345,000 | 330,000 | 333,000 | 83 | 555 |
| 2008-06-27 | 348,999 | 354,000 | 342,000 | 345,000 | 110 | 575 |
| 2008-06-26 | 360,000 | 365,001 | 351,999 | 357,999 | 37 | 596.67 |
| 2008-06-25 | 366,000 | 374,001 | 359,001 | 363,000 | 75 | 605 |
| 2008-06-24 | 377,001 | 384,000 | 362,001 | 366,000 | 170 | 610 |
| 2008-06-23 | 366,999 | 372,999 | 356,001 | 369,999 | 197 | 616.67 |
| 2008-06-20 | 357,000 | 363,999 | 351,999 | 357,000 | 90 | 595 |
| 2008-06-19 | 354,000 | 362,001 | 347,001 | 350,001 | 103 | 583.34 |
| 2008-06-18 | 345,000 | 360,999 | 339,999 | 354,999 | 225 | 591.67 |
| 2008-06-17 | 336,000 | 347,001 | 335,001 | 342,000 | 56 | 570 |
| 2008-06-16 | 348,999 | 351,000 | 336,000 | 339,999 | 105 | 566.67 |
| 2008-06-13 | 372,999 | 378,999 | 350,001 | 354,000 | 234 | 590 |
| 2008-06-12 | 327,999 | 372,999 | 324,999 | 368,001 | 246 | 613.34 |
| 2008-06-11 | 336,999 | 336,999 | 330,000 | 333,000 | 33 | 555 |
| 2008-06-10 | 347,001 | 347,001 | 333,000 | 336,000 | 40 | 560 |
| 2008-06-09 | 330,999 | 344,001 | 329,001 | 342,000 | 48 | 570 |
| 2008-06-06 | 350,001 | 353,001 | 333,000 | 336,000 | 124 | 560 |
| 2008-06-05 | 357,999 | 357,999 | 341,001 | 345,000 | 73 | 575 |
| 2008-06-04 | 351,999 | 360,000 | 336,000 | 360,000 | 108 | 600 |
| 2008-06-03 | 353,001 | 356,001 | 348,999 | 351,999 | 48 | 586.67 |
| 2008-06-02 | 351,000 | 360,000 | 350,001 | 354,000 | 101 | 590 |
| 2008-05-30 | 362,001 | 363,000 | 348,999 | 351,000 | 58 | 585 |
| 2008-05-29 | 353,001 | 362,001 | 351,000 | 360,999 | 37 | 601.67 |
| 2008-05-28 | 362,001 | 365,001 | 345,999 | 350,001 | 118 | 583.34 |
| 2008-05-27 | 362,001 | 366,999 | 354,999 | 357,000 | 40 | 595 |
| 2008-05-26 | 372,000 | 375,999 | 360,000 | 360,000 | 77 | 600 |
| 2008-05-23 | 387,999 | 387,999 | 372,999 | 377,001 | 113 | 628.34 |
| 2008-05-22 | 371,001 | 393,999 | 368,001 | 383,001 | 281 | 638.34 |
| 2008-05-21 | 359,001 | 374,001 | 359,001 | 372,000 | 70 | 620 |
| 2008-05-20 | 354,000 | 369,000 | 348,000 | 363,999 | 154 | 606.67 |
| 2008-05-19 | 357,000 | 357,000 | 351,999 | 354,999 | 51 | 591.67 |
| 2008-05-16 | 356,001 | 363,000 | 351,999 | 357,000 | 242 | 595 |
| 2008-05-15 | 372,999 | 390,999 | 365,001 | 371,001 | 387 | 618.34 |
| 2008-05-14 | 345,000 | 363,000 | 345,000 | 359,001 | 128 | 598.34 |
| 2008-05-13 | 339,999 | 342,999 | 333,000 | 342,999 | 43 | 571.67 |
| 2008-05-12 | 335,001 | 336,000 | 327,999 | 336,000 | 27 | 560 |
| 2008-05-09 | 344,001 | 344,001 | 329,001 | 336,000 | 35 | 560 |
| 2008-05-08 | 333,999 | 342,999 | 327,000 | 341,001 | 53 | 568.34 |
| 2008-05-07 | 318,000 | 335,001 | 318,000 | 335,001 | 38 | 558.34 |
| 2008-05-02 | 324,999 | 329,001 | 314,001 | 315,999 | 45 | 526.67 |
| 2008-05-01 | 336,000 | 336,000 | 324,999 | 324,999 | 72 | 541.67 |
| 2008-04-30 | 338,001 | 342,000 | 332,001 | 335,001 | 34 | 558.34 |
| 2008-04-28 | 345,000 | 345,999 | 336,000 | 339,000 | 23 | 565 |
| 2008-04-25 | 345,000 | 348,999 | 341,001 | 348,000 | 49 | 580 |
| 2008-04-24 | 348,000 | 348,000 | 339,999 | 339,999 | 41 | 566.67 |
| 2008-04-23 | 348,000 | 354,000 | 341,001 | 344,001 | 112 | 573.34 |
| 2008-04-22 | 345,999 | 350,001 | 332,001 | 348,000 | 111 | 580 |
| 2008-04-21 | 329,001 | 353,001 | 324,000 | 351,000 | 204 | 585 |
| 2008-04-18 | 329,001 | 329,001 | 315,000 | 324,999 | 65 | 541.67 |
| 2008-04-17 | 327,000 | 342,000 | 321,999 | 324,999 | 177 | 541.67 |
| 2008-04-16 | 312,000 | 315,000 | 306,000 | 306,999 | 25 | 511.67 |
| 2008-04-15 | 300,999 | 311,001 | 300,000 | 308,001 | 46 | 513.34 |
| 2008-04-14 | 300,000 | 303,000 | 294,999 | 294,999 | 39 | 491.67 |
| 2008-04-11 | 291,000 | 305,001 | 290,001 | 305,001 | 38 | 508.34 |
| 2008-04-10 | 281,001 | 294,000 | 279,000 | 291,000 | 161 | 485 |
| 2008-04-09 | 306,999 | 306,999 | 287,001 | 297,000 | 154 | 495 |
| 2008-04-08 | 326,001 | 326,001 | 312,000 | 312,000 | 44 | 520 |
| 2008-04-07 | 321,000 | 330,000 | 312,000 | 330,000 | 78 | 550 |
| 2008-04-04 | 347,001 | 347,001 | 324,999 | 324,999 | 61 | 541.67 |
| 2008-04-03 | 351,000 | 351,000 | 342,000 | 347,001 | 32 | 578.34 |
| 2008-04-02 | 348,999 | 350,001 | 341,001 | 350,001 | 47 | 583.34 |
| 2008-04-01 | 341,001 | 348,000 | 339,000 | 342,999 | 63 | 571.67 |
| 2008-03-31 | 351,999 | 354,999 | 333,000 | 336,000 | 87 | 560 |
| 2008-03-28 | 363,000 | 369,999 | 345,000 | 347,001 | 223 | 578.34 |
| 2008-03-27 | 332,001 | 365,001 | 332,001 | 363,999 | 211 | 606.67 |
| 2008-03-26 | 332,001 | 339,999 | 323,001 | 330,000 | 63 | 550 |
| 2008-03-25 | 339,999 | 345,000 | 330,999 | 330,999 | 80 | 551.67 |
| 2008-03-24 | 336,999 | 350,001 | 336,999 | 341,001 | 88 | 568.34 |
| 2008-03-21 | 317,001 | 336,000 | 312,999 | 332,001 | 75 | 553.34 |
| 2008-03-19 | 330,999 | 330,999 | 309,000 | 315,999 | 105 | 526.67 |
| 2008-03-18 | 336,999 | 336,999 | 320,001 | 326,001 | 56 | 543.34 |
| 2008-03-17 | 329,001 | 336,999 | 326,001 | 332,001 | 61 | 553.34 |
| 2008-03-14 | 348,000 | 350,001 | 333,000 | 339,000 | 124 | 565 |
| 2008-03-13 | 309,000 | 339,999 | 309,000 | 338,001 | 346 | 563.34 |
| 2008-03-12 | 348,999 | 357,000 | 327,999 | 329,001 | 115 | 548.34 |
| 2008-03-11 | 321,000 | 345,999 | 312,999 | 335,001 | 151 | 558.34 |
| 2008-03-10 | 369,999 | 380,001 | 332,001 | 333,000 | 446 | 555 |
| 2008-03-07 | 338,001 | 375,000 | 321,999 | 374,001 | 458 | 623.34 |
| 2008-03-06 | 338,001 | 345,999 | 329,001 | 342,000 | 208 | 570 |
| 2008-03-05 | 348,000 | 368,001 | 327,000 | 330,000 | 671 | 550 |
| 2008-03-04 | 320,001 | 354,000 | 315,999 | 345,000 | 498 | 575 |
| 2008-03-03 | 317,001 | 330,000 | 309,999 | 312,000 | 232 | 520 |
| 2008-02-29 | 327,000 | 327,000 | 317,001 | 321,999 | 151 | 536.67 |
| 2008-02-28 | 309,999 | 335,001 | 303,000 | 327,000 | 339 | 545 |
| 2008-02-27 | 287,001 | 320,001 | 285,000 | 309,999 | 375 | 516.67 |
| 2008-02-26 | 288,999 | 288,999 | 279,999 | 279,999 | 37 | 466.67 |
| 2008-02-25 | 275,001 | 288,000 | 275,001 | 285,000 | 49 | 475 |
| 2008-02-22 | 273,000 | 275,001 | 269,001 | 270,999 | 21 | 451.67 |
| 2008-02-21 | 269,001 | 276,000 | 269,001 | 273,999 | 14 | 456.67 |
| 2008-02-20 | 264,999 | 264,999 | 261,999 | 264,999 | 9 | 441.67 |
| 2008-02-19 | 276,000 | 276,000 | 266,001 | 266,001 | 32 | 443.34 |
| 2008-02-18 | 272,001 | 285,000 | 266,001 | 275,001 | 43 | 458.34 |
| 2008-02-15 | 252,000 | 270,000 | 252,000 | 270,000 | 19 | 450 |
| 2008-02-14 | 242,001 | 252,999 | 242,001 | 252,000 | 14 | 420 |
| 2008-02-13 | 242,001 | 242,001 | 240,000 | 240,000 | 19 | 400 |
| 2008-02-12 | 251,001 | 251,001 | 239,001 | 239,001 | 20 | 398.34 |
| 2008-02-08 | 249,999 | 254,001 | 246,999 | 246,999 | 7 | 411.67 |
| 2008-02-07 | 255,999 | 255,999 | 248,001 | 249,000 | 20 | 415 |
| 2008-02-06 | 255,000 | 255,000 | 252,000 | 255,000 | 8 | 425 |
| 2008-02-05 | 263,001 | 263,001 | 255,000 | 260,001 | 11 | 433.34 |
| 2008-02-04 | 260,001 | 270,000 | 258,000 | 258,000 | 40 | 430 |
| 2008-02-01 | 261,999 | 263,001 | 254,001 | 258,000 | 25 | 430 |
| 2008-01-31 | 251,001 | 258,000 | 249,999 | 255,000 | 22 | 425 |
| 2008-01-30 | 252,000 | 257,001 | 252,000 | 252,999 | 11 | 421.67 |
| 2008-01-29 | 252,000 | 255,999 | 240,000 | 252,000 | 66 | 420 |
| 2008-01-28 | 240,999 | 249,000 | 237,999 | 249,000 | 32 | 415 |
| 2008-01-25 | 246,000 | 248,001 | 237,999 | 245,001 | 37 | 408.34 |
| 2008-01-24 | 246,000 | 255,000 | 237,999 | 237,999 | 46 | 396.67 |
| 2008-01-23 | 236,001 | 255,999 | 236,001 | 237,999 | 26 | 396.67 |
| 2008-01-22 | 237,999 | 237,999 | 219,000 | 225,999 | 70 | 376.67 |
| 2008-01-21 | 240,000 | 243,999 | 239,001 | 243,999 | 21 | 406.67 |
| 2008-01-18 | 234,000 | 251,001 | 233,001 | 240,000 | 65 | 400 |
| 2008-01-17 | 230,001 | 236,001 | 230,001 | 234,999 | 45 | 391.67 |
| 2008-01-16 | 230,001 | 240,999 | 228,999 | 231,999 | 66 | 386.67 |
| 2008-01-15 | 236,001 | 249,999 | 231,000 | 242,001 | 166 | 403.34 |
| 2008-01-11 | 266,001 | 266,001 | 242,001 | 243,999 | 87 | 406.67 |
| 2008-01-10 | 275,001 | 275,001 | 261,000 | 261,999 | 44 | 436.67 |
| 2008-01-09 | 273,000 | 273,000 | 261,000 | 261,999 | 56 | 436.67 |
| 2008-01-08 | 281,001 | 281,001 | 267,999 | 273,000 | 45 | 455 |
| 2008-01-07 | 294,999 | 294,999 | 273,000 | 285,000 | 75 | 475 |
| 2008-01-04 | 264,999 | 294,000 | 264,000 | 287,001 | 59 | 478.34 |
分割・併合履歴 ： [2017-02-24]1株→2株 [2015-08-27]1株→3株 [2014-02-26]1株→100株 [2007-11-27]1株→2株
