6466 (株)TVE 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 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 204,700 | 204,700 | 193,100 | 195,600 | 334 | 1,956 |
| 2008-12-22 | 196,100 | 206,000 | 196,000 | 204,700 | 149 | 2,047 |
| 2008-12-19 | 195,600 | 198,500 | 194,200 | 195,200 | 248 | 1,952 |
| 2008-12-18 | 200,500 | 205,000 | 194,000 | 202,100 | 172 | 2,021 |
| 2008-12-17 | 204,000 | 214,000 | 199,900 | 203,000 | 219 | 2,030 |
| 2008-12-16 | 203,000 | 203,000 | 195,000 | 200,000 | 77 | 2,000 |
| 2008-12-15 | 200,000 | 207,000 | 197,000 | 201,900 | 188 | 2,019 |
| 2008-12-12 | 200,900 | 205,500 | 193,600 | 197,000 | 154 | 1,970 |
| 2008-12-11 | 202,000 | 206,000 | 192,700 | 205,500 | 211 | 2,055 |
| 2008-12-10 | 206,000 | 214,100 | 198,000 | 200,000 | 157 | 2,000 |
| 2008-12-09 | 224,000 | 224,000 | 201,000 | 210,000 | 312 | 2,100 |
| 2008-12-08 | 227,100 | 232,500 | 197,500 | 212,000 | 536 | 2,120 |
| 2008-12-05 | 230,000 | 247,200 | 229,000 | 234,600 | 977 | 2,346 |
| 2008-12-04 | 211,000 | 227,500 | 209,500 | 226,500 | 850 | 2,265 |
| 2008-12-03 | 194,200 | 209,800 | 193,000 | 209,800 | 499 | 2,098 |
| 2008-12-02 | 194,400 | 194,800 | 190,100 | 191,200 | 451 | 1,912 |
| 2008-12-01 | 192,800 | 196,500 | 192,000 | 195,400 | 317 | 1,954 |
| 2008-11-28 | 185,000 | 196,000 | 183,100 | 190,000 | 398 | 1,900 |
| 2008-11-27 | 182,000 | 187,000 | 177,000 | 185,000 | 465 | 1,850 |
| 2008-11-26 | 168,000 | 184,800 | 165,100 | 181,500 | 568 | 1,815 |
| 2008-11-25 | 167,800 | 169,900 | 164,200 | 166,000 | 279 | 1,660 |
| 2008-11-21 | 160,000 | 163,300 | 153,000 | 161,200 | 645 | 1,612 |
| 2008-11-20 | 179,000 | 185,600 | 166,000 | 169,200 | 1,089 | 1,692 |
| 2008-11-19 | 186,000 | 186,000 | 186,000 | 186,000 | 321 | 1,860 |
| 2008-11-18 | 153,300 | 158,500 | 152,300 | 156,000 | 135 | 1,560 |
| 2008-11-17 | 154,000 | 163,200 | 151,200 | 158,500 | 223 | 1,585 |
| 2008-11-14 | 174,000 | 174,000 | 157,100 | 163,000 | 228 | 1,630 |
| 2008-11-13 | 156,000 | 168,000 | 147,800 | 165,000 | 460 | 1,650 |
| 2008-11-12 | 149,000 | 153,000 | 145,500 | 149,800 | 91 | 1,498 |
| 2008-11-11 | 143,100 | 149,000 | 142,000 | 147,000 | 69 | 1,470 |
| 2008-11-10 | 142,200 | 149,000 | 140,700 | 141,000 | 73 | 1,410 |
| 2008-11-07 | 133,200 | 145,400 | 131,000 | 138,200 | 120 | 1,382 |
| 2008-11-06 | 141,000 | 149,000 | 137,600 | 143,200 | 157 | 1,432 |
| 2008-11-05 | 140,900 | 154,900 | 140,900 | 154,900 | 260 | 1,549 |
| 2008-11-04 | 127,100 | 135,000 | 124,100 | 134,900 | 111 | 1,349 |
| 2008-10-31 | 121,500 | 127,000 | 121,000 | 123,100 | 70 | 1,231 |
| 2008-10-30 | 117,300 | 125,900 | 116,000 | 125,500 | 124 | 1,255 |
| 2008-10-29 | 130,200 | 130,200 | 115,000 | 118,000 | 185 | 1,180 |
| 2008-10-28 | 104,200 | 122,600 | 102,000 | 121,000 | 225 | 1,210 |
| 2008-10-27 | 120,200 | 123,000 | 102,600 | 102,600 | 110 | 1,026 |
| 2008-10-24 | 126,000 | 126,000 | 116,000 | 116,200 | 51 | 1,162 |
| 2008-10-23 | 123,100 | 125,900 | 120,100 | 125,900 | 76 | 1,259 |
| 2008-10-22 | 129,000 | 132,000 | 126,000 | 128,100 | 93 | 1,281 |
| 2008-10-21 | 131,700 | 134,500 | 130,000 | 133,000 | 98 | 1,330 |
| 2008-10-20 | 125,000 | 132,000 | 124,500 | 127,700 | 91 | 1,277 |
| 2008-10-17 | 133,100 | 137,000 | 121,000 | 125,000 | 101 | 1,250 |
| 2008-10-16 | 127,000 | 134,000 | 125,000 | 127,500 | 437 | 1,275 |
| 2008-10-15 | 140,000 | 157,000 | 140,000 | 155,000 | 253 | 1,550 |
| 2008-10-14 | 138,000 | 138,000 | 138,000 | 138,000 | 36 | 1,380 |
| 2008-10-10 | 99,000 | 120,000 | 95,600 | 118,000 | 252 | 1,180 |
| 2008-10-09 | 100,100 | 104,500 | 100,100 | 104,500 | 143 | 1,045 |
| 2008-10-08 | 104,500 | 105,100 | 93,500 | 93,500 | 287 | 935 |
| 2008-10-07 | 103,400 | 111,900 | 101,400 | 110,500 | 420 | 1,105 |
| 2008-10-06 | 137,900 | 137,900 | 121,400 | 121,400 | 222 | 1,214 |
| 2008-10-03 | 150,000 | 155,000 | 140,000 | 141,400 | 181 | 1,414 |
| 2008-10-02 | 166,300 | 167,500 | 156,000 | 156,000 | 110 | 1,560 |
| 2008-10-01 | 168,000 | 172,000 | 165,500 | 166,200 | 40 | 1,662 |
| 2008-09-30 | 165,000 | 169,000 | 162,000 | 166,100 | 68 | 1,661 |
| 2008-09-29 | 174,900 | 180,600 | 172,900 | 173,300 | 50 | 1,733 |
| 2008-09-26 | 180,000 | 180,400 | 172,100 | 177,900 | 70 | 1,779 |
| 2008-09-25 | 177,200 | 183,000 | 177,000 | 183,000 | 36 | 1,830 |
| 2008-09-24 | 177,900 | 184,900 | 177,500 | 182,700 | 70 | 1,827 |
| 2008-09-22 | 181,000 | 182,200 | 177,000 | 180,000 | 72 | 1,800 |
| 2008-09-19 | 170,600 | 177,000 | 170,600 | 176,200 | 83 | 1,762 |
| 2008-09-18 | 164,100 | 171,000 | 162,000 | 168,400 | 81 | 1,684 |
| 2008-09-17 | 179,800 | 179,800 | 170,000 | 170,100 | 95 | 1,701 |
| 2008-09-16 | 155,000 | 178,000 | 155,000 | 174,000 | 225 | 1,740 |
| 2008-09-12 | 172,200 | 173,000 | 169,000 | 171,700 | 56 | 1,717 |
| 2008-09-11 | 175,000 | 175,100 | 166,000 | 167,000 | 96 | 1,670 |
| 2008-09-10 | 178,500 | 181,000 | 177,000 | 177,500 | 34 | 1,775 |
| 2008-09-09 | 185,200 | 185,200 | 179,000 | 184,500 | 66 | 1,845 |
| 2008-09-08 | 179,000 | 189,000 | 179,000 | 188,200 | 85 | 1,882 |
| 2008-09-05 | 163,000 | 176,500 | 162,100 | 176,000 | 172 | 1,760 |
| 2008-09-04 | 190,000 | 192,100 | 173,600 | 175,000 | 163 | 1,750 |
| 2008-09-03 | 192,500 | 197,000 | 191,500 | 193,000 | 127 | 1,930 |
| 2008-09-02 | 188,100 | 194,900 | 188,100 | 191,500 | 66 | 1,915 |
| 2008-09-01 | 188,100 | 197,000 | 188,100 | 188,500 | 79 | 1,885 |
| 2008-08-29 | 183,500 | 194,000 | 183,100 | 188,000 | 89 | 1,880 |
| 2008-08-28 | 177,800 | 193,500 | 177,800 | 187,900 | 183 | 1,879 |
| 2008-08-27 | 175,000 | 176,000 | 172,500 | 176,000 | 49 | 1,760 |
| 2008-08-26 | 173,400 | 176,900 | 171,100 | 174,800 | 112 | 1,748 |
| 2008-08-25 | 173,300 | 174,500 | 171,100 | 173,500 | 87 | 1,735 |
| 2008-08-22 | 170,600 | 173,500 | 170,500 | 171,100 | 114 | 1,711 |
| 2008-08-21 | 173,000 | 173,700 | 171,100 | 172,200 | 97 | 1,722 |
| 2008-08-20 | 172,800 | 173,900 | 170,400 | 172,400 | 101 | 1,724 |
| 2008-08-19 | 171,500 | 174,500 | 170,500 | 173,900 | 80 | 1,739 |
| 2008-08-18 | 176,100 | 177,300 | 169,500 | 174,500 | 163 | 1,745 |
| 2008-08-15 | 175,500 | 175,500 | 170,100 | 174,300 | 176 | 1,743 |
| 2008-08-14 | 172,400 | 177,900 | 164,900 | 169,500 | 230 | 1,695 |
| 2008-08-13 | 168,200 | 180,000 | 158,000 | 175,100 | 467 | 1,751 |
| 2008-08-12 | 175,000 | 177,000 | 163,000 | 166,100 | 547 | 1,661 |
| 2008-08-11 | 174,000 | 179,000 | 170,000 | 175,000 | 1,214 | 1,750 |
| 2008-08-08 | 206,000 | 212,000 | 206,000 | 210,000 | 148 | 2,100 |
| 2008-08-07 | 215,800 | 216,000 | 210,000 | 213,000 | 128 | 2,130 |
| 2008-08-06 | 210,300 | 220,600 | 207,800 | 215,400 | 318 | 2,154 |
| 2008-08-05 | 215,000 | 217,800 | 206,000 | 207,000 | 324 | 2,070 |
| 2008-08-04 | 228,200 | 228,200 | 215,000 | 215,500 | 202 | 2,155 |
| 2008-08-01 | 253,000 | 253,900 | 234,300 | 236,000 | 311 | 2,360 |
| 2008-07-31 | 256,000 | 256,000 | 251,100 | 253,000 | 101 | 2,530 |
| 2008-07-30 | 261,100 | 261,500 | 253,600 | 254,100 | 135 | 2,541 |
| 2008-07-29 | 256,000 | 258,000 | 253,000 | 255,500 | 110 | 2,555 |
| 2008-07-28 | 264,000 | 264,000 | 258,500 | 264,000 | 57 | 2,640 |
| 2008-07-25 | 261,000 | 265,100 | 252,100 | 260,000 | 277 | 2,600 |
| 2008-07-24 | 280,000 | 282,000 | 266,500 | 269,000 | 324 | 2,690 |
| 2008-07-23 | 257,800 | 272,000 | 257,500 | 267,300 | 203 | 2,673 |
| 2008-07-22 | 266,000 | 266,000 | 251,000 | 255,500 | 192 | 2,555 |
| 2008-07-18 | 269,000 | 273,000 | 253,000 | 262,000 | 232 | 2,620 |
| 2008-07-17 | 263,000 | 268,000 | 260,000 | 264,000 | 153 | 2,640 |
| 2008-07-16 | 253,000 | 264,000 | 251,000 | 255,000 | 232 | 2,550 |
| 2008-07-15 | 267,000 | 271,000 | 258,000 | 261,000 | 227 | 2,610 |
| 2008-07-14 | 276,000 | 281,000 | 271,000 | 275,000 | 150 | 2,750 |
| 2008-07-11 | 280,000 | 285,000 | 268,000 | 284,000 | 167 | 2,840 |
| 2008-07-10 | 271,000 | 289,000 | 269,000 | 276,000 | 312 | 2,760 |
| 2008-07-09 | 301,000 | 302,000 | 276,000 | 279,000 | 444 | 2,790 |
| 2008-07-08 | 310,000 | 313,000 | 291,000 | 296,000 | 408 | 2,960 |
| 2008-07-07 | 292,000 | 309,000 | 290,000 | 305,000 | 260 | 3,050 |
| 2008-07-04 | 303,000 | 304,000 | 292,000 | 297,000 | 230 | 2,970 |
| 2008-07-03 | 292,000 | 315,000 | 288,000 | 301,000 | 448 | 3,010 |
| 2008-07-02 | 307,000 | 309,000 | 293,000 | 300,000 | 248 | 3,000 |
| 2008-07-01 | 306,000 | 312,000 | 301,000 | 302,000 | 367 | 3,020 |
| 2008-06-30 | 315,000 | 315,000 | 299,000 | 299,000 | 438 | 2,990 |
| 2008-06-27 | 316,000 | 327,000 | 309,000 | 313,000 | 668 | 3,130 |
| 2008-06-26 | 352,000 | 352,000 | 333,000 | 339,000 | 445 | 3,390 |
| 2008-06-25 | 364,000 | 368,000 | 346,000 | 348,000 | 392 | 3,480 |
| 2008-06-24 | 386,000 | 386,000 | 364,000 | 364,000 | 339 | 3,640 |
| 2008-06-23 | 366,000 | 385,000 | 363,000 | 381,000 | 223 | 3,810 |
| 2008-06-20 | 386,000 | 388,000 | 363,000 | 376,000 | 527 | 3,760 |
| 2008-06-19 | 395,000 | 400,000 | 380,000 | 385,000 | 1,373 | 3,850 |
| 2008-06-18 | 376,000 | 384,000 | 368,000 | 380,000 | 584 | 3,800 |
| 2008-06-17 | 348,000 | 379,000 | 342,000 | 373,000 | 569 | 3,730 |
| 2008-06-16 | 344,000 | 354,000 | 335,000 | 348,000 | 235 | 3,480 |
| 2008-06-13 | 365,000 | 365,000 | 333,000 | 334,000 | 486 | 3,340 |
| 2008-06-12 | 358,000 | 363,000 | 353,000 | 355,000 | 269 | 3,550 |
| 2008-06-11 | 365,000 | 372,000 | 351,000 | 369,000 | 277 | 3,690 |
| 2008-06-10 | 383,000 | 390,000 | 362,000 | 364,000 | 504 | 3,640 |
| 2008-06-09 | 366,000 | 390,000 | 365,000 | 386,000 | 405 | 3,860 |
| 2008-06-06 | 406,000 | 408,000 | 380,000 | 380,000 | 587 | 3,800 |
| 2008-06-05 | 401,000 | 401,000 | 384,000 | 397,000 | 525 | 3,970 |
| 2008-06-04 | 408,000 | 423,000 | 390,000 | 402,000 | 1,510 | 4,020 |
| 2008-06-03 | 364,000 | 411,000 | 364,000 | 408,000 | 1,989 | 4,080 |
| 2008-06-02 | 372,000 | 380,000 | 361,000 | 373,000 | 754 | 3,730 |
| 2008-05-30 | 384,000 | 388,000 | 367,000 | 371,000 | 932 | 3,710 |
| 2008-05-29 | 364,000 | 391,000 | 355,000 | 382,000 | 2,303 | 3,820 |
| 2008-05-28 | 341,000 | 370,000 | 337,000 | 364,000 | 2,147 | 3,640 |
| 2008-05-27 | 311,000 | 332,000 | 308,000 | 332,000 | 740 | 3,320 |
| 2008-05-26 | 317,000 | 323,000 | 306,000 | 315,000 | 524 | 3,150 |
| 2008-05-23 | 305,000 | 329,000 | 302,000 | 314,000 | 2,798 | 3,140 |
| 2008-05-22 | 281,000 | 289,000 | 281,000 | 289,000 | 124 | 2,890 |
| 2008-05-21 | 285,000 | 291,000 | 284,000 | 286,000 | 132 | 2,860 |
| 2008-05-20 | 279,000 | 294,000 | 277,000 | 287,000 | 506 | 2,870 |
| 2008-05-19 | 277,000 | 279,000 | 274,000 | 276,000 | 70 | 2,760 |
| 2008-05-16 | 281,000 | 285,000 | 275,000 | 276,000 | 144 | 2,760 |
| 2008-05-15 | 293,000 | 293,000 | 277,000 | 281,000 | 502 | 2,810 |
| 2008-05-14 | 281,000 | 294,000 | 281,000 | 289,000 | 132 | 2,890 |
| 2008-05-13 | 292,000 | 292,000 | 279,000 | 282,000 | 192 | 2,820 |
| 2008-05-12 | 285,000 | 288,000 | 279,000 | 287,000 | 213 | 2,870 |
| 2008-05-09 | 303,000 | 304,000 | 287,000 | 287,000 | 382 | 2,870 |
| 2008-05-08 | 299,000 | 302,000 | 292,000 | 299,000 | 307 | 2,990 |
| 2008-05-07 | 274,000 | 305,000 | 270,000 | 298,000 | 1,179 | 2,980 |
| 2008-05-02 | 267,000 | 271,000 | 266,000 | 271,000 | 167 | 2,710 |
| 2008-05-01 | 265,000 | 270,000 | 264,000 | 264,000 | 174 | 2,640 |
| 2008-04-30 | 265,000 | 277,000 | 263,000 | 263,000 | 309 | 2,630 |
| 2008-04-28 | 270,000 | 270,000 | 261,000 | 263,000 | 117 | 2,630 |
| 2008-04-25 | 271,000 | 273,000 | 266,000 | 267,000 | 86 | 2,670 |
| 2008-04-24 | 269,000 | 269,000 | 265,000 | 269,000 | 140 | 2,690 |
| 2008-04-23 | 261,000 | 271,000 | 261,000 | 264,000 | 144 | 2,640 |
| 2008-04-22 | 264,000 | 267,000 | 260,000 | 261,000 | 160 | 2,610 |
| 2008-04-21 | 250,000 | 280,000 | 250,000 | 268,000 | 478 | 2,680 |
| 2008-04-18 | 266,000 | 271,000 | 265,000 | 268,000 | 71 | 2,680 |
| 2008-04-17 | 274,000 | 276,000 | 264,000 | 266,000 | 101 | 2,660 |
| 2008-04-16 | 270,000 | 279,000 | 269,000 | 269,000 | 142 | 2,690 |
| 2008-04-15 | 264,000 | 272,000 | 264,000 | 266,000 | 100 | 2,660 |
| 2008-04-14 | 261,000 | 265,000 | 261,000 | 264,000 | 44 | 2,640 |
| 2008-04-11 | 272,000 | 273,000 | 265,000 | 272,000 | 123 | 2,720 |
| 2008-04-10 | 263,000 | 275,000 | 261,000 | 270,000 | 355 | 2,700 |
| 2008-04-09 | 264,000 | 268,000 | 253,000 | 262,000 | 203 | 2,620 |
| 2008-04-08 | 267,000 | 271,000 | 264,000 | 268,000 | 211 | 2,680 |
| 2008-04-07 | 272,000 | 278,000 | 263,000 | 267,000 | 289 | 2,670 |
| 2008-04-04 | 282,000 | 286,000 | 264,000 | 276,000 | 1,740 | 2,760 |
| 2008-04-03 | 266,000 | 266,000 | 259,000 | 266,000 | 627 | 2,660 |
| 2008-04-02 | 226,000 | 231,000 | 221,000 | 226,000 | 74 | 2,260 |
| 2008-04-01 | 230,000 | 230,000 | 210,000 | 215,000 | 69 | 2,150 |
| 2008-03-31 | 230,000 | 232,000 | 226,000 | 227,000 | 38 | 2,270 |
| 2008-03-28 | 227,000 | 228,000 | 221,000 | 227,000 | 28 | 2,270 |
| 2008-03-27 | 226,000 | 230,000 | 226,000 | 227,000 | 17 | 2,270 |
| 2008-03-26 | 233,000 | 233,000 | 226,000 | 230,000 | 36 | 2,300 |
| 2008-03-25 | 234,000 | 237,000 | 229,000 | 231,000 | 62 | 2,310 |
| 2008-03-24 | 220,000 | 237,000 | 217,000 | 228,000 | 88 | 2,280 |
| 2008-03-21 | 221,000 | 223,000 | 210,000 | 222,000 | 60 | 2,220 |
| 2008-03-19 | 216,000 | 218,000 | 211,000 | 213,000 | 64 | 2,130 |
| 2008-03-18 | 207,000 | 213,000 | 202,000 | 209,000 | 85 | 2,090 |
| 2008-03-17 | 215,000 | 216,000 | 206,000 | 210,000 | 103 | 2,100 |
| 2008-03-14 | 219,000 | 223,000 | 215,000 | 223,000 | 39 | 2,230 |
| 2008-03-13 | 219,000 | 225,000 | 214,000 | 220,000 | 77 | 2,200 |
| 2008-03-12 | 240,000 | 243,000 | 222,000 | 224,000 | 165 | 2,240 |
| 2008-03-11 | 205,000 | 222,000 | 201,000 | 220,000 | 131 | 2,200 |
| 2008-03-10 | 227,000 | 229,000 | 213,000 | 213,000 | 164 | 2,130 |
| 2008-03-07 | 235,000 | 239,000 | 230,000 | 235,000 | 85 | 2,350 |
| 2008-03-06 | 242,000 | 247,000 | 239,000 | 239,000 | 116 | 2,390 |
| 2008-03-05 | 241,000 | 244,000 | 240,000 | 241,000 | 42 | 2,410 |
| 2008-03-04 | 250,000 | 251,000 | 243,000 | 245,000 | 37 | 2,450 |
| 2008-03-03 | 241,000 | 249,000 | 236,000 | 245,000 | 140 | 2,450 |
| 2008-02-29 | 265,000 | 267,000 | 256,000 | 257,000 | 113 | 2,570 |
| 2008-02-28 | 252,000 | 270,000 | 252,000 | 269,000 | 168 | 2,690 |
| 2008-02-27 | 256,000 | 260,000 | 249,000 | 250,000 | 149 | 2,500 |
| 2008-02-26 | 278,000 | 278,000 | 257,000 | 258,000 | 130 | 2,580 |
| 2008-02-25 | 279,000 | 279,000 | 274,000 | 274,000 | 55 | 2,740 |
| 2008-02-22 | 276,000 | 281,000 | 270,000 | 279,000 | 70 | 2,790 |
| 2008-02-21 | 278,000 | 282,000 | 276,000 | 278,000 | 72 | 2,780 |
| 2008-02-20 | 285,000 | 289,000 | 275,000 | 276,000 | 147 | 2,760 |
| 2008-02-19 | 282,000 | 284,000 | 272,000 | 278,000 | 102 | 2,780 |
| 2008-02-18 | 270,000 | 285,000 | 270,000 | 276,000 | 167 | 2,760 |
| 2008-02-15 | 255,000 | 269,000 | 252,000 | 266,000 | 179 | 2,660 |
| 2008-02-14 | 265,000 | 268,000 | 250,000 | 268,000 | 242 | 2,680 |
| 2008-02-13 | 245,000 | 263,000 | 237,000 | 249,000 | 414 | 2,490 |
| 2008-02-12 | 233,000 | 236,000 | 227,000 | 231,000 | 274 | 2,310 |
| 2008-02-08 | 274,000 | 280,000 | 264,000 | 265,000 | 144 | 2,650 |
| 2008-02-07 | 289,000 | 292,000 | 264,000 | 278,000 | 291 | 2,780 |
| 2008-02-06 | 290,000 | 297,000 | 280,000 | 285,000 | 332 | 2,850 |
| 2008-02-05 | 322,000 | 328,000 | 307,000 | 310,000 | 473 | 3,100 |
| 2008-02-04 | 330,000 | 342,000 | 325,000 | 332,000 | 1,062 | 3,320 |
| 2008-02-01 | 319,000 | 345,000 | 300,000 | 325,000 | 2,198 | 3,250 |
| 2008-01-31 | 256,000 | 300,000 | 254,000 | 300,000 | 579 | 3,000 |
| 2008-01-30 | 249,000 | 270,000 | 246,000 | 260,000 | 333 | 2,600 |
| 2008-01-29 | 251,000 | 254,000 | 241,000 | 245,000 | 137 | 2,450 |
| 2008-01-28 | 252,000 | 257,000 | 241,000 | 242,000 | 187 | 2,420 |
| 2008-01-25 | 264,000 | 267,000 | 252,000 | 259,000 | 417 | 2,590 |
| 2008-01-24 | 251,000 | 270,000 | 245,000 | 265,000 | 177 | 2,650 |
| 2008-01-23 | 243,000 | 254,000 | 238,000 | 242,000 | 277 | 2,420 |
| 2008-01-22 | 238,000 | 244,000 | 227,000 | 232,000 | 230 | 2,320 |
| 2008-01-21 | 251,000 | 257,000 | 245,000 | 253,000 | 263 | 2,530 |
| 2008-01-18 | 238,000 | 265,000 | 227,000 | 263,000 | 444 | 2,630 |
| 2008-01-17 | 216,000 | 245,000 | 216,000 | 241,000 | 483 | 2,410 |
| 2008-01-16 | 222,000 | 241,000 | 210,000 | 213,000 | 349 | 2,130 |
| 2008-01-15 | 249,000 | 249,000 | 238,000 | 238,000 | 265 | 2,380 |
| 2008-01-11 | 251,000 | 255,000 | 240,000 | 241,000 | 243 | 2,410 |
| 2008-01-10 | 265,000 | 267,000 | 247,000 | 255,000 | 288 | 2,550 |
| 2008-01-09 | 253,000 | 269,000 | 245,000 | 264,000 | 357 | 2,640 |
| 2008-01-08 | 280,000 | 280,000 | 254,000 | 261,000 | 387 | 2,610 |
| 2008-01-07 | 290,000 | 293,000 | 272,000 | 278,000 | 158 | 2,780 |
| 2008-01-04 | 297,000 | 303,000 | 291,000 | 298,000 | 46 | 2,980 |
分割・併合履歴 ： [2009-01-05]1株→100株
