6409 (株)キトー 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 | 77,000 | 77,400 | 76,100 | 77,200 | 38 | 386 |
| 2008-12-29 | 74,500 | 77,000 | 74,300 | 76,700 | 74 | 383.50 |
| 2008-12-26 | 74,500 | 75,200 | 73,500 | 74,500 | 53 | 372.50 |
| 2008-12-25 | 75,500 | 77,000 | 73,500 | 75,000 | 167 | 375 |
| 2008-12-24 | 71,200 | 72,100 | 71,000 | 71,500 | 136 | 357.50 |
| 2008-12-22 | 75,000 | 75,000 | 71,100 | 71,400 | 217 | 357 |
| 2008-12-19 | 77,100 | 78,100 | 75,200 | 75,200 | 172 | 376 |
| 2008-12-18 | 78,300 | 80,000 | 77,000 | 78,100 | 95 | 390.50 |
| 2008-12-17 | 79,100 | 79,100 | 77,000 | 78,500 | 145 | 392.50 |
| 2008-12-16 | 79,400 | 80,000 | 77,500 | 78,100 | 110 | 390.50 |
| 2008-12-15 | 81,400 | 82,000 | 77,500 | 79,400 | 264 | 397 |
| 2008-12-12 | 78,100 | 79,100 | 77,000 | 77,400 | 256 | 387 |
| 2008-12-11 | 75,400 | 77,100 | 74,500 | 77,100 | 168 | 385.50 |
| 2008-12-10 | 73,700 | 74,900 | 72,800 | 74,900 | 116 | 374.50 |
| 2008-12-09 | 74,200 | 74,800 | 73,600 | 73,700 | 99 | 368.50 |
| 2008-12-08 | 72,000 | 75,000 | 72,000 | 74,700 | 77 | 373.50 |
| 2008-12-05 | 71,600 | 72,000 | 71,000 | 71,900 | 123 | 359.50 |
| 2008-12-04 | 72,900 | 72,900 | 70,500 | 71,600 | 85 | 358 |
| 2008-12-03 | 72,900 | 73,300 | 71,000 | 71,900 | 146 | 359.50 |
| 2008-12-02 | 73,400 | 73,700 | 72,000 | 72,200 | 213 | 361 |
| 2008-12-01 | 75,100 | 79,800 | 74,700 | 76,800 | 91 | 384 |
| 2008-11-28 | 73,000 | 75,300 | 73,000 | 74,900 | 98 | 374.50 |
| 2008-11-27 | 73,500 | 74,600 | 72,000 | 72,600 | 253 | 363 |
| 2008-11-26 | 77,600 | 77,600 | 73,800 | 73,800 | 102 | 369 |
| 2008-11-25 | 79,900 | 79,900 | 75,300 | 77,100 | 90 | 385.50 |
| 2008-11-21 | 72,500 | 74,900 | 71,000 | 74,900 | 221 | 374.50 |
| 2008-11-20 | 77,500 | 77,500 | 72,700 | 73,900 | 223 | 369.50 |
| 2008-11-19 | 79,800 | 79,800 | 78,100 | 78,700 | 96 | 393.50 |
| 2008-11-18 | 78,800 | 79,000 | 77,700 | 78,100 | 111 | 390.50 |
| 2008-11-17 | 80,900 | 80,900 | 78,500 | 78,900 | 121 | 394.50 |
| 2008-11-14 | 82,400 | 82,400 | 77,700 | 77,900 | 208 | 389.50 |
| 2008-11-13 | 77,600 | 79,600 | 77,000 | 79,400 | 188 | 397 |
| 2008-11-12 | 80,100 | 80,400 | 78,100 | 79,900 | 181 | 399.50 |
| 2008-11-11 | 85,500 | 85,500 | 80,400 | 80,600 | 219 | 403 |
| 2008-11-10 | 85,500 | 89,000 | 85,000 | 85,000 | 170 | 425 |
| 2008-11-07 | 82,700 | 87,300 | 81,000 | 84,700 | 173 | 423.50 |
| 2008-11-06 | 91,000 | 91,000 | 84,100 | 84,200 | 266 | 421 |
| 2008-11-05 | 86,000 | 90,500 | 85,100 | 90,500 | 277 | 452.50 |
| 2008-11-04 | 78,500 | 83,000 | 78,500 | 83,000 | 194 | 415 |
| 2008-10-31 | 74,500 | 77,300 | 72,500 | 76,600 | 254 | 383 |
| 2008-10-30 | 71,400 | 73,900 | 70,100 | 73,900 | 400 | 369.50 |
| 2008-10-29 | 77,000 | 77,100 | 70,000 | 71,200 | 321 | 356 |
| 2008-10-28 | 70,000 | 72,000 | 68,200 | 72,000 | 262 | 360 |
| 2008-10-27 | 75,200 | 76,000 | 71,000 | 71,600 | 312 | 358 |
| 2008-10-24 | 83,200 | 83,500 | 76,000 | 77,800 | 192 | 389 |
| 2008-10-23 | 82,300 | 82,300 | 80,000 | 82,200 | 206 | 411 |
| 2008-10-22 | 85,100 | 85,800 | 83,000 | 84,800 | 152 | 424 |
| 2008-10-21 | 82,000 | 88,000 | 82,000 | 85,000 | 240 | 425 |
| 2008-10-20 | 80,000 | 83,200 | 78,100 | 83,000 | 132 | 415 |
| 2008-10-17 | 76,000 | 79,000 | 75,000 | 78,000 | 222 | 390 |
| 2008-10-16 | 76,100 | 76,100 | 73,000 | 75,000 | 222 | 375 |
| 2008-10-15 | 76,200 | 81,900 | 76,200 | 78,800 | 287 | 394 |
| 2008-10-14 | 73,200 | 73,200 | 73,000 | 73,200 | 134 | 366 |
| 2008-10-10 | 69,000 | 69,500 | 66,900 | 68,200 | 331 | 341 |
| 2008-10-09 | 74,000 | 76,100 | 69,100 | 74,500 | 591 | 372.50 |
| 2008-10-08 | 81,000 | 82,100 | 79,000 | 79,000 | 612 | 395 |
| 2008-10-07 | 89,000 | 89,100 | 89,000 | 89,000 | 315 | 445 |
| 2008-10-06 | 100,800 | 101,900 | 97,000 | 99,000 | 235 | 495 |
| 2008-10-03 | 105,100 | 110,000 | 105,000 | 106,200 | 129 | 531 |
| 2008-10-02 | 113,800 | 113,800 | 107,000 | 110,000 | 289 | 550 |
| 2008-10-01 | 114,300 | 119,700 | 113,000 | 113,900 | 67 | 569.50 |
| 2008-09-30 | 108,000 | 114,000 | 108,000 | 113,800 | 138 | 569 |
| 2008-09-29 | 115,900 | 119,100 | 114,500 | 117,700 | 144 | 588.50 |
| 2008-09-26 | 123,500 | 125,900 | 114,000 | 115,900 | 161 | 579.50 |
| 2008-09-25 | 124,100 | 125,500 | 120,300 | 125,500 | 113 | 627.50 |
| 2008-09-24 | 122,000 | 125,800 | 119,700 | 125,600 | 116 | 628 |
| 2008-09-22 | 121,000 | 125,000 | 120,200 | 122,900 | 189 | 614.50 |
| 2008-09-19 | 122,000 | 124,200 | 117,900 | 119,500 | 286 | 597.50 |
| 2008-09-18 | 105,700 | 119,000 | 103,000 | 119,000 | 264 | 595 |
| 2008-09-17 | 110,000 | 110,000 | 106,200 | 106,600 | 142 | 533 |
| 2008-09-16 | 110,700 | 110,700 | 107,000 | 108,000 | 194 | 540 |
| 2008-09-12 | 110,200 | 113,300 | 110,100 | 112,000 | 148 | 560 |
| 2008-09-11 | 111,000 | 111,000 | 108,000 | 109,400 | 114 | 547 |
| 2008-09-10 | 111,300 | 111,300 | 109,000 | 111,100 | 144 | 555.50 |
| 2008-09-09 | 113,200 | 114,500 | 110,000 | 110,100 | 121 | 550.50 |
| 2008-09-08 | 111,000 | 117,300 | 111,000 | 114,200 | 154 | 571 |
| 2008-09-05 | 110,000 | 111,000 | 105,700 | 110,600 | 153 | 553 |
| 2008-09-04 | 118,600 | 118,600 | 114,500 | 115,100 | 136 | 575.50 |
| 2008-09-03 | 120,700 | 122,500 | 116,400 | 116,600 | 118 | 583 |
| 2008-09-02 | 122,000 | 122,100 | 120,000 | 120,000 | 175 | 600 |
| 2008-09-01 | 123,400 | 123,400 | 121,500 | 121,800 | 81 | 609 |
| 2008-08-29 | 120,400 | 123,400 | 120,400 | 123,400 | 96 | 617 |
| 2008-08-28 | 124,100 | 124,300 | 120,000 | 120,400 | 140 | 602 |
| 2008-08-27 | 125,000 | 125,000 | 123,800 | 123,800 | 94 | 619 |
| 2008-08-26 | 127,500 | 127,500 | 124,200 | 124,900 | 197 | 624.50 |
| 2008-08-25 | 132,300 | 132,300 | 127,200 | 127,500 | 128 | 637.50 |
| 2008-08-22 | 128,100 | 129,300 | 128,000 | 128,300 | 62 | 641.50 |
| 2008-08-21 | 130,500 | 130,500 | 128,100 | 129,100 | 85 | 645.50 |
| 2008-08-20 | 128,100 | 130,000 | 127,700 | 130,000 | 142 | 650 |
| 2008-08-19 | 129,500 | 130,000 | 127,600 | 128,400 | 151 | 642 |
| 2008-08-18 | 131,700 | 133,000 | 130,800 | 131,300 | 172 | 656.50 |
| 2008-08-15 | 131,600 | 132,000 | 129,600 | 131,700 | 104 | 658.50 |
| 2008-08-14 | 128,500 | 129,800 | 128,500 | 129,600 | 87 | 648 |
| 2008-08-13 | 131,500 | 131,800 | 129,000 | 129,900 | 203 | 649.50 |
| 2008-08-12 | 132,800 | 132,900 | 130,300 | 131,700 | 185 | 658.50 |
| 2008-08-11 | 134,100 | 134,600 | 131,000 | 132,900 | 176 | 664.50 |
| 2008-08-08 | 132,100 | 134,900 | 130,200 | 132,200 | 194 | 661 |
| 2008-08-07 | 142,000 | 142,400 | 135,700 | 136,100 | 229 | 680.50 |
| 2008-08-06 | 141,200 | 143,100 | 139,600 | 143,000 | 210 | 715 |
| 2008-08-05 | 139,400 | 141,900 | 139,400 | 140,200 | 127 | 701 |
| 2008-08-04 | 149,400 | 150,500 | 139,300 | 139,300 | 295 | 696.50 |
| 2008-08-01 | 153,900 | 154,000 | 148,800 | 149,300 | 189 | 746.50 |
| 2008-07-31 | 154,600 | 156,100 | 153,100 | 154,000 | 93 | 770 |
| 2008-07-30 | 152,100 | 153,900 | 151,100 | 153,900 | 144 | 769.50 |
| 2008-07-29 | 152,000 | 152,000 | 149,500 | 150,600 | 242 | 753 |
| 2008-07-28 | 151,900 | 154,000 | 150,500 | 152,300 | 542 | 761.50 |
| 2008-07-25 | 150,500 | 150,900 | 149,100 | 150,000 | 432 | 750 |
| 2008-07-24 | 149,800 | 150,900 | 149,000 | 150,400 | 601 | 752 |
| 2008-07-23 | 150,100 | 151,000 | 147,600 | 147,800 | 758 | 739 |
| 2008-07-22 | 154,100 | 154,100 | 149,500 | 151,000 | 546 | 755 |
| 2008-07-18 | 156,000 | 158,000 | 152,000 | 154,000 | 223 | 770 |
| 2008-07-17 | 159,000 | 160,000 | 154,000 | 155,000 | 330 | 775 |
| 2008-07-16 | 158,000 | 160,000 | 157,000 | 158,000 | 135 | 790 |
| 2008-07-15 | 165,000 | 165,000 | 159,000 | 159,000 | 226 | 795 |
| 2008-07-14 | 163,000 | 165,000 | 162,000 | 165,000 | 133 | 825 |
| 2008-07-11 | 164,000 | 164,000 | 162,000 | 164,000 | 154 | 820 |
| 2008-07-10 | 164,000 | 168,000 | 163,000 | 164,000 | 272 | 820 |
| 2008-07-09 | 170,000 | 171,000 | 164,000 | 165,000 | 279 | 825 |
| 2008-07-08 | 171,000 | 172,000 | 168,000 | 169,000 | 126 | 845 |
| 2008-07-07 | 170,000 | 173,000 | 168,000 | 172,000 | 267 | 860 |
| 2008-07-04 | 174,000 | 175,000 | 170,000 | 173,000 | 188 | 865 |
| 2008-07-03 | 174,000 | 176,000 | 170,000 | 172,000 | 233 | 860 |
| 2008-07-02 | 182,000 | 182,000 | 174,000 | 177,000 | 188 | 885 |
| 2008-07-01 | 188,000 | 188,000 | 182,000 | 182,000 | 147 | 910 |
| 2008-06-30 | 192,000 | 193,000 | 188,000 | 188,000 | 164 | 940 |
| 2008-06-27 | 201,000 | 201,000 | 195,000 | 196,000 | 226 | 980 |
| 2008-06-26 | 201,000 | 203,000 | 201,000 | 202,000 | 96 | 1,010 |
| 2008-06-25 | 206,000 | 206,000 | 201,000 | 204,000 | 84 | 1,020 |
| 2008-06-24 | 205,000 | 205,000 | 203,000 | 203,000 | 83 | 1,015 |
| 2008-06-23 | 206,000 | 208,000 | 204,000 | 204,000 | 109 | 1,020 |
| 2008-06-20 | 201,000 | 205,000 | 200,000 | 204,000 | 163 | 1,020 |
| 2008-06-19 | 206,000 | 207,000 | 201,000 | 204,000 | 146 | 1,020 |
| 2008-06-18 | 211,000 | 214,000 | 206,000 | 206,000 | 168 | 1,030 |
| 2008-06-17 | 202,000 | 214,000 | 202,000 | 214,000 | 286 | 1,070 |
| 2008-06-16 | 210,000 | 211,000 | 202,000 | 206,000 | 259 | 1,030 |
| 2008-06-13 | 214,000 | 214,000 | 205,000 | 206,000 | 274 | 1,030 |
| 2008-06-12 | 210,000 | 212,000 | 204,000 | 208,000 | 354 | 1,040 |
| 2008-06-11 | 215,000 | 216,000 | 206,000 | 210,000 | 240 | 1,050 |
| 2008-06-10 | 219,000 | 224,000 | 211,000 | 212,000 | 655 | 1,060 |
| 2008-06-09 | 210,000 | 214,000 | 206,000 | 211,000 | 637 | 1,055 |
| 2008-06-06 | 205,000 | 219,000 | 201,000 | 214,000 | 1,290 | 1,070 |
| 2008-06-05 | 192,000 | 198,000 | 189,000 | 195,000 | 328 | 975 |
| 2008-06-04 | 190,000 | 192,000 | 188,000 | 191,000 | 106 | 955 |
| 2008-06-03 | 192,000 | 192,000 | 187,000 | 188,000 | 113 | 940 |
| 2008-06-02 | 194,000 | 197,000 | 189,000 | 194,000 | 125 | 970 |
| 2008-05-30 | 190,000 | 194,000 | 187,000 | 194,000 | 374 | 970 |
| 2008-05-29 | 178,000 | 188,000 | 178,000 | 186,000 | 295 | 930 |
| 2008-05-28 | 177,000 | 180,000 | 173,000 | 178,000 | 248 | 890 |
| 2008-05-27 | 179,000 | 180,000 | 174,000 | 174,000 | 177 | 870 |
| 2008-05-26 | 181,000 | 182,000 | 175,000 | 178,000 | 143 | 890 |
| 2008-05-23 | 186,000 | 187,000 | 181,000 | 181,000 | 152 | 905 |
| 2008-05-22 | 179,000 | 184,000 | 178,000 | 184,000 | 169 | 920 |
| 2008-05-21 | 184,000 | 185,000 | 181,000 | 182,000 | 133 | 910 |
| 2008-05-20 | 182,000 | 188,000 | 182,000 | 185,000 | 350 | 925 |
| 2008-05-19 | 179,000 | 182,000 | 177,000 | 181,000 | 188 | 905 |
| 2008-05-16 | 182,000 | 185,000 | 181,000 | 182,000 | 152 | 910 |
| 2008-05-15 | 184,000 | 187,000 | 180,000 | 183,000 | 187 | 915 |
| 2008-05-14 | 176,000 | 179,000 | 174,000 | 178,000 | 146 | 890 |
| 2008-05-13 | 179,000 | 179,000 | 173,000 | 176,000 | 221 | 880 |
| 2008-05-12 | 174,000 | 185,000 | 172,000 | 180,000 | 223 | 900 |
| 2008-05-09 | 193,000 | 195,000 | 178,000 | 180,000 | 313 | 900 |
| 2008-05-08 | 189,000 | 192,000 | 187,000 | 191,000 | 126 | 955 |
| 2008-05-07 | 185,000 | 195,000 | 183,000 | 191,000 | 483 | 955 |
| 2008-05-02 | 178,000 | 183,000 | 178,000 | 182,000 | 374 | 910 |
| 2008-05-01 | 172,000 | 179,000 | 172,000 | 178,000 | 317 | 890 |
| 2008-04-30 | 169,000 | 176,000 | 167,000 | 169,000 | 383 | 845 |
| 2008-04-28 | 165,000 | 169,000 | 165,000 | 168,000 | 108 | 840 |
| 2008-04-25 | 165,000 | 165,000 | 163,000 | 164,000 | 88 | 820 |
| 2008-04-24 | 165,000 | 165,000 | 162,000 | 162,000 | 112 | 810 |
| 2008-04-23 | 163,000 | 167,000 | 163,000 | 166,000 | 94 | 830 |
| 2008-04-22 | 165,000 | 168,000 | 163,000 | 168,000 | 116 | 840 |
| 2008-04-21 | 169,000 | 170,000 | 165,000 | 166,000 | 141 | 830 |
| 2008-04-18 | 161,000 | 165,000 | 161,000 | 165,000 | 83 | 825 |
| 2008-04-17 | 162,000 | 163,000 | 161,000 | 163,000 | 144 | 815 |
| 2008-04-16 | 160,000 | 162,000 | 159,000 | 160,000 | 141 | 800 |
| 2008-04-15 | 164,000 | 164,000 | 158,000 | 162,000 | 165 | 810 |
| 2008-04-14 | 157,000 | 163,000 | 157,000 | 162,000 | 176 | 810 |
| 2008-04-11 | 160,000 | 162,000 | 158,000 | 161,000 | 137 | 805 |
| 2008-04-10 | 162,000 | 164,000 | 160,000 | 160,000 | 242 | 800 |
| 2008-04-09 | 169,000 | 169,000 | 163,000 | 163,000 | 118 | 815 |
| 2008-04-08 | 176,000 | 177,000 | 168,000 | 168,000 | 80 | 840 |
| 2008-04-07 | 165,000 | 187,000 | 165,000 | 173,000 | 348 | 865 |
| 2008-04-04 | 171,000 | 171,000 | 165,000 | 167,000 | 77 | 835 |
| 2008-04-03 | 166,000 | 171,000 | 165,000 | 171,000 | 119 | 855 |
| 2008-04-02 | 164,000 | 171,000 | 164,000 | 164,000 | 155 | 820 |
| 2008-04-01 | 164,000 | 166,000 | 160,000 | 162,000 | 63 | 810 |
| 2008-03-31 | 166,000 | 166,000 | 160,000 | 161,000 | 54 | 805 |
| 2008-03-28 | 164,000 | 176,000 | 160,000 | 166,000 | 178 | 830 |
| 2008-03-27 | 166,000 | 167,000 | 163,000 | 164,000 | 112 | 820 |
| 2008-03-26 | 171,000 | 172,000 | 170,000 | 172,000 | 46 | 860 |
| 2008-03-25 | 179,000 | 179,000 | 170,000 | 177,000 | 101 | 885 |
| 2008-03-24 | 169,000 | 174,000 | 169,000 | 173,000 | 91 | 865 |
| 2008-03-21 | 163,000 | 169,000 | 162,000 | 168,000 | 86 | 840 |
| 2008-03-19 | 165,000 | 167,000 | 161,000 | 163,000 | 171 | 815 |
| 2008-03-18 | 152,000 | 157,000 | 152,000 | 157,000 | 140 | 785 |
| 2008-03-17 | 150,000 | 154,000 | 150,000 | 152,000 | 177 | 760 |
| 2008-03-14 | 162,000 | 166,000 | 154,000 | 156,000 | 297 | 780 |
| 2008-03-13 | 169,000 | 169,000 | 163,000 | 164,000 | 256 | 820 |
| 2008-03-12 | 181,000 | 181,000 | 170,000 | 171,000 | 166 | 855 |
| 2008-03-11 | 164,000 | 172,000 | 163,000 | 169,000 | 255 | 845 |
| 2008-03-10 | 173,000 | 173,000 | 168,000 | 170,000 | 207 | 850 |
| 2008-03-07 | 178,000 | 180,000 | 174,000 | 177,000 | 263 | 885 |
| 2008-03-06 | 181,000 | 187,000 | 179,000 | 184,000 | 201 | 920 |
| 2008-03-05 | 185,000 | 185,000 | 176,000 | 181,000 | 345 | 905 |
| 2008-03-04 | 192,000 | 192,000 | 185,000 | 186,000 | 212 | 930 |
| 2008-03-03 | 188,000 | 195,000 | 187,000 | 189,000 | 321 | 945 |
| 2008-02-29 | 196,000 | 207,000 | 195,000 | 197,000 | 708 | 985 |
| 2008-02-28 | 185,000 | 214,000 | 185,000 | 204,000 | 1,519 | 1,020 |
| 2008-02-27 | 184,000 | 185,000 | 178,000 | 184,000 | 199 | 920 |
| 2008-02-26 | 185,000 | 186,000 | 177,000 | 178,000 | 217 | 890 |
| 2008-02-25 | 172,000 | 179,000 | 172,000 | 178,000 | 257 | 890 |
| 2008-02-22 | 169,000 | 170,000 | 167,000 | 169,000 | 102 | 845 |
| 2008-02-21 | 165,000 | 171,000 | 164,000 | 171,000 | 239 | 855 |
| 2008-02-20 | 168,000 | 169,000 | 163,000 | 163,000 | 312 | 815 |
| 2008-02-19 | 171,000 | 171,000 | 167,000 | 168,000 | 163 | 840 |
| 2008-02-18 | 167,000 | 173,000 | 165,000 | 169,000 | 381 | 845 |
| 2008-02-15 | 162,000 | 167,000 | 161,000 | 166,000 | 383 | 830 |
| 2008-02-14 | 164,000 | 167,000 | 160,000 | 163,000 | 328 | 815 |
| 2008-02-13 | 159,000 | 168,000 | 159,000 | 161,000 | 447 | 805 |
| 2008-02-12 | 164,000 | 164,000 | 156,000 | 158,000 | 423 | 790 |
| 2008-02-08 | 174,000 | 179,000 | 165,000 | 167,000 | 314 | 835 |
| 2008-02-07 | 178,000 | 179,000 | 170,000 | 174,000 | 277 | 870 |
| 2008-02-06 | 181,000 | 184,000 | 176,000 | 178,000 | 435 | 890 |
| 2008-02-05 | 181,000 | 188,000 | 181,000 | 188,000 | 277 | 940 |
| 2008-02-04 | 181,000 | 186,000 | 179,000 | 183,000 | 395 | 915 |
| 2008-02-01 | 168,000 | 186,000 | 168,000 | 175,000 | 804 | 875 |
| 2008-01-31 | 163,000 | 170,000 | 162,000 | 170,000 | 224 | 850 |
| 2008-01-30 | 168,000 | 169,000 | 165,000 | 166,000 | 227 | 830 |
| 2008-01-29 | 169,000 | 173,000 | 163,000 | 167,000 | 358 | 835 |
| 2008-01-28 | 175,000 | 175,000 | 168,000 | 168,000 | 299 | 840 |
| 2008-01-25 | 168,000 | 177,000 | 168,000 | 177,000 | 471 | 885 |
| 2008-01-24 | 158,000 | 166,000 | 158,000 | 165,000 | 402 | 825 |
| 2008-01-23 | 165,000 | 166,000 | 155,000 | 161,000 | 600 | 805 |
| 2008-01-22 | 157,000 | 162,000 | 152,000 | 156,000 | 793 | 780 |
| 2008-01-21 | 168,000 | 171,000 | 161,000 | 163,000 | 446 | 815 |
| 2008-01-18 | 160,000 | 174,000 | 159,000 | 174,000 | 1,033 | 870 |
| 2008-01-17 | 168,000 | 176,000 | 150,000 | 172,000 | 1,541 | 860 |
| 2008-01-16 | 180,000 | 180,000 | 164,000 | 168,000 | 1,416 | 840 |
| 2008-01-15 | 215,000 | 215,000 | 176,000 | 181,000 | 1,063 | 905 |
| 2008-01-11 | 215,000 | 219,000 | 201,000 | 203,000 | 530 | 1,015 |
| 2008-01-10 | 226,000 | 230,000 | 210,000 | 214,000 | 599 | 1,070 |
| 2008-01-09 | 230,000 | 230,000 | 218,000 | 230,000 | 293 | 1,150 |
| 2008-01-08 | 243,000 | 243,000 | 235,000 | 237,000 | 313 | 1,185 |
| 2008-01-07 | 247,000 | 250,000 | 241,000 | 244,000 | 229 | 1,220 |
| 2008-01-04 | 254,000 | 259,000 | 248,000 | 249,000 | 152 | 1,245 |
分割・併合履歴 ： [2014-09-26]1株→2株 [2013-03-27]1株→100株 [1992-03-26]1株→1.2株
