6727 (株)ワコム 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 | 76,000 | 78,200 | 75,800 | 77,500 | 2,054 | 193.75 |
| 2008-12-29 | 78,600 | 78,900 | 75,600 | 77,000 | 3,145 | 192.50 |
| 2008-12-26 | 78,300 | 78,900 | 77,800 | 78,600 | 2,370 | 196.50 |
| 2008-12-25 | 79,800 | 79,800 | 77,000 | 77,900 | 3,551 | 194.75 |
| 2008-12-24 | 80,100 | 83,500 | 80,000 | 80,000 | 3,808 | 200 |
| 2008-12-22 | 82,500 | 82,600 | 79,000 | 80,400 | 5,917 | 201 |
| 2008-12-19 | 87,000 | 87,700 | 84,300 | 84,300 | 4,424 | 210.75 |
| 2008-12-18 | 87,600 | 91,200 | 86,900 | 88,000 | 3,145 | 220 |
| 2008-12-17 | 93,900 | 94,800 | 87,500 | 89,600 | 5,546 | 224 |
| 2008-12-16 | 93,400 | 95,000 | 92,600 | 94,400 | 2,174 | 236 |
| 2008-12-15 | 92,000 | 95,000 | 92,000 | 94,400 | 2,742 | 236 |
| 2008-12-12 | 92,000 | 94,700 | 88,300 | 89,000 | 4,227 | 222.50 |
| 2008-12-11 | 95,000 | 95,900 | 92,900 | 95,400 | 2,085 | 238.50 |
| 2008-12-10 | 91,900 | 95,400 | 91,100 | 95,300 | 4,254 | 238.25 |
| 2008-12-09 | 92,500 | 93,400 | 90,300 | 92,400 | 3,300 | 231 |
| 2008-12-08 | 85,600 | 92,600 | 84,800 | 91,500 | 5,007 | 228.75 |
| 2008-12-05 | 80,000 | 85,800 | 79,100 | 84,600 | 3,984 | 211.50 |
| 2008-12-04 | 83,800 | 85,900 | 79,100 | 80,500 | 5,227 | 201.25 |
| 2008-12-03 | 87,700 | 89,700 | 82,600 | 84,800 | 5,317 | 212 |
| 2008-12-02 | 90,800 | 91,700 | 85,900 | 86,200 | 5,595 | 215.50 |
| 2008-12-01 | 98,900 | 98,900 | 95,300 | 95,800 | 3,183 | 239.50 |
| 2008-11-28 | 97,000 | 99,000 | 96,500 | 98,900 | 3,555 | 247.25 |
| 2008-11-27 | 97,200 | 99,100 | 96,200 | 97,100 | 3,579 | 242.75 |
| 2008-11-26 | 98,000 | 98,600 | 94,700 | 95,200 | 3,797 | 238 |
| 2008-11-25 | 98,500 | 99,500 | 97,000 | 98,700 | 5,723 | 246.75 |
| 2008-11-21 | 89,300 | 94,900 | 86,000 | 94,500 | 4,422 | 236.25 |
| 2008-11-20 | 88,500 | 91,500 | 85,600 | 90,300 | 7,579 | 225.75 |
| 2008-11-19 | 93,100 | 94,700 | 90,100 | 91,500 | 4,354 | 228.75 |
| 2008-11-18 | 92,600 | 95,000 | 90,700 | 91,700 | 4,141 | 229.25 |
| 2008-11-17 | 87,100 | 95,300 | 85,600 | 92,700 | 7,502 | 231.75 |
| 2008-11-14 | 92,300 | 92,300 | 84,600 | 87,100 | 5,475 | 217.75 |
| 2008-11-13 | 82,100 | 88,900 | 81,300 | 87,300 | 7,802 | 218.25 |
| 2008-11-12 | 88,300 | 90,200 | 86,600 | 88,100 | 8,485 | 220.25 |
| 2008-11-11 | 95,600 | 95,600 | 90,000 | 90,300 | 9,369 | 225.75 |
| 2008-11-10 | 95,900 | 99,400 | 95,500 | 96,300 | 8,817 | 240.75 |
| 2008-11-07 | 94,900 | 96,800 | 85,500 | 91,900 | 13,475 | 229.75 |
| 2008-11-06 | 97,700 | 108,500 | 93,800 | 100,200 | 18,740 | 250.50 |
| 2008-11-05 | 103,700 | 103,700 | 103,700 | 103,700 | 1,326 | 259.25 |
| 2008-11-04 | 93,400 | 93,700 | 92,000 | 93,700 | 3,955 | 234.25 |
| 2008-10-31 | 79,700 | 83,700 | 78,200 | 83,700 | 11,243 | 209.25 |
| 2008-10-30 | 69,200 | 73,700 | 69,100 | 73,700 | 4,725 | 184.25 |
| 2008-10-29 | 69,700 | 69,700 | 66,000 | 68,700 | 5,924 | 171.75 |
| 2008-10-28 | 58,700 | 64,800 | 56,200 | 64,700 | 11,506 | 161.75 |
| 2008-10-27 | 64,800 | 66,200 | 61,200 | 61,200 | 7,682 | 153 |
| 2008-10-24 | 73,600 | 73,600 | 65,700 | 66,200 | 14,287 | 165.50 |
| 2008-10-23 | 71,200 | 75,600 | 69,100 | 75,600 | 9,677 | 189 |
| 2008-10-22 | 78,500 | 84,500 | 76,400 | 77,200 | 15,616 | 193 |
| 2008-10-21 | 74,100 | 80,100 | 73,200 | 79,200 | 16,524 | 198 |
| 2008-10-20 | 68,100 | 72,400 | 65,600 | 70,100 | 35,255 | 175.25 |
| 2008-10-17 | 73,100 | 73,400 | 72,100 | 72,100 | 13,180 | 180.25 |
| 2008-10-16 | 82,100 | 82,100 | 82,100 | 82,100 | 1,740 | 205.25 |
| 2008-10-15 | 110,000 | 110,100 | 102,100 | 102,100 | 5,496 | 255.25 |
| 2008-10-14 | 122,100 | 122,100 | 122,100 | 122,100 | 1,307 | 305.25 |
| 2008-10-10 | 100,000 | 108,000 | 99,600 | 102,100 | 7,611 | 255.25 |
| 2008-10-09 | 121,000 | 126,000 | 116,500 | 119,000 | 6,683 | 297.50 |
| 2008-10-08 | 132,500 | 137,000 | 122,800 | 125,000 | 4,757 | 312.50 |
| 2008-10-07 | 137,000 | 147,900 | 137,000 | 142,500 | 4,797 | 356.25 |
| 2008-10-06 | 166,500 | 168,900 | 154,000 | 156,000 | 4,155 | 390 |
| 2008-10-03 | 170,600 | 175,000 | 165,600 | 172,000 | 2,961 | 430 |
| 2008-10-02 | 182,400 | 182,400 | 166,600 | 168,200 | 3,310 | 420.50 |
| 2008-10-01 | 189,700 | 191,200 | 181,400 | 182,300 | 1,839 | 455.75 |
| 2008-09-30 | 180,000 | 193,100 | 180,000 | 191,700 | 3,122 | 479.25 |
| 2008-09-29 | 191,000 | 196,800 | 191,000 | 194,300 | 3,507 | 485.75 |
| 2008-09-26 | 195,000 | 197,000 | 182,000 | 189,000 | 3,962 | 472.50 |
| 2008-09-25 | 185,000 | 192,000 | 183,500 | 189,800 | 2,068 | 474.50 |
| 2008-09-24 | 180,000 | 187,100 | 178,300 | 186,200 | 2,720 | 465.50 |
| 2008-09-22 | 179,000 | 184,800 | 176,700 | 182,900 | 3,702 | 457.25 |
| 2008-09-19 | 167,700 | 171,000 | 165,500 | 170,900 | 4,851 | 427.25 |
| 2008-09-18 | 159,100 | 164,200 | 156,700 | 162,800 | 5,114 | 407 |
| 2008-09-17 | 176,200 | 176,200 | 166,300 | 168,400 | 4,664 | 421 |
| 2008-09-16 | 167,000 | 179,000 | 165,100 | 173,200 | 4,868 | 433 |
| 2008-09-12 | 185,500 | 188,700 | 183,200 | 185,000 | 2,736 | 462.50 |
| 2008-09-11 | 193,200 | 194,500 | 185,200 | 186,700 | 3,429 | 466.75 |
| 2008-09-10 | 196,800 | 196,800 | 193,000 | 196,000 | 2,342 | 490 |
| 2008-09-09 | 198,000 | 200,900 | 197,200 | 200,300 | 3,393 | 500.75 |
| 2008-09-08 | 199,000 | 202,000 | 198,700 | 200,200 | 4,079 | 500.50 |
| 2008-09-05 | 195,900 | 199,200 | 193,500 | 198,200 | 2,451 | 495.50 |
| 2008-09-04 | 200,000 | 203,000 | 197,600 | 200,800 | 3,430 | 502 |
| 2008-09-03 | 202,000 | 203,200 | 198,800 | 200,200 | 2,777 | 500.50 |
| 2008-09-02 | 202,000 | 203,900 | 196,300 | 200,000 | 5,012 | 500 |
| 2008-09-01 | 199,000 | 208,000 | 196,800 | 206,000 | 3,423 | 515 |
| 2008-08-29 | 193,000 | 200,000 | 191,000 | 199,500 | 4,272 | 498.75 |
| 2008-08-28 | 200,500 | 200,600 | 188,500 | 190,000 | 6,402 | 475 |
| 2008-08-27 | 198,700 | 200,400 | 195,500 | 199,800 | 4,068 | 499.50 |
| 2008-08-26 | 207,800 | 207,800 | 194,600 | 198,700 | 6,525 | 496.75 |
| 2008-08-25 | 208,800 | 216,400 | 208,100 | 211,300 | 10,066 | 528.25 |
| 2008-08-22 | 200,000 | 200,000 | 189,100 | 191,000 | 5,815 | 477.50 |
| 2008-08-21 | 204,400 | 205,000 | 200,500 | 200,900 | 3,014 | 502.25 |
| 2008-08-20 | 202,000 | 205,100 | 200,500 | 204,500 | 2,953 | 511.25 |
| 2008-08-19 | 210,100 | 210,100 | 205,300 | 205,400 | 2,168 | 513.50 |
| 2008-08-18 | 215,000 | 216,000 | 211,100 | 211,500 | 2,034 | 528.75 |
| 2008-08-15 | 214,900 | 216,300 | 211,000 | 215,000 | 3,166 | 537.50 |
| 2008-08-14 | 207,500 | 215,900 | 207,500 | 212,900 | 3,355 | 532.25 |
| 2008-08-13 | 210,000 | 211,400 | 206,000 | 209,000 | 2,464 | 522.50 |
| 2008-08-12 | 217,200 | 218,300 | 212,100 | 212,300 | 2,383 | 530.75 |
| 2008-08-11 | 220,600 | 220,800 | 216,400 | 217,900 | 1,840 | 544.75 |
| 2008-08-08 | 220,000 | 221,700 | 217,500 | 220,100 | 6,187 | 550.25 |
| 2008-08-07 | 224,700 | 224,900 | 220,400 | 223,000 | 3,600 | 557.50 |
| 2008-08-06 | 222,000 | 225,400 | 221,400 | 224,000 | 3,670 | 560 |
| 2008-08-05 | 217,700 | 222,900 | 217,700 | 218,000 | 1,926 | 545 |
| 2008-08-04 | 218,000 | 222,100 | 215,000 | 218,000 | 3,671 | 545 |
| 2008-08-01 | 238,000 | 238,000 | 218,500 | 219,600 | 5,589 | 549 |
| 2008-07-31 | 245,000 | 245,000 | 239,000 | 239,600 | 2,049 | 599 |
| 2008-07-30 | 244,900 | 245,000 | 238,200 | 241,000 | 2,981 | 602.50 |
| 2008-07-29 | 240,400 | 243,100 | 236,600 | 243,000 | 1,806 | 607.50 |
| 2008-07-28 | 247,300 | 248,100 | 239,300 | 240,100 | 3,044 | 600.25 |
| 2008-07-25 | 252,000 | 253,800 | 248,500 | 250,600 | 1,654 | 626.50 |
| 2008-07-24 | 249,000 | 255,000 | 247,900 | 253,900 | 2,196 | 634.75 |
| 2008-07-23 | 250,000 | 251,700 | 245,400 | 251,400 | 2,031 | 628.50 |
| 2008-07-22 | 249,000 | 250,100 | 238,200 | 247,000 | 2,618 | 617.50 |
| 2008-07-18 | 256,000 | 258,000 | 247,000 | 248,000 | 2,684 | 620 |
| 2008-07-17 | 258,000 | 258,000 | 250,000 | 254,000 | 2,928 | 635 |
| 2008-07-16 | 252,000 | 261,000 | 249,000 | 256,000 | 5,552 | 640 |
| 2008-07-15 | 253,000 | 255,000 | 248,000 | 250,000 | 2,153 | 625 |
| 2008-07-14 | 249,000 | 259,000 | 249,000 | 252,000 | 1,776 | 630 |
| 2008-07-11 | 251,000 | 251,000 | 247,000 | 248,000 | 1,860 | 620 |
| 2008-07-10 | 245,000 | 254,000 | 245,000 | 251,000 | 1,332 | 627.50 |
| 2008-07-09 | 251,000 | 253,000 | 247,000 | 247,000 | 1,549 | 617.50 |
| 2008-07-08 | 254,000 | 254,000 | 246,000 | 248,000 | 1,169 | 620 |
| 2008-07-07 | 248,000 | 255,000 | 247,000 | 254,000 | 983 | 635 |
| 2008-07-04 | 244,000 | 251,000 | 244,000 | 248,000 | 1,624 | 620 |
| 2008-07-03 | 238,000 | 244,000 | 232,000 | 243,000 | 2,713 | 607.50 |
| 2008-07-02 | 252,000 | 252,000 | 243,000 | 244,000 | 1,909 | 610 |
| 2008-07-01 | 250,000 | 254,000 | 250,000 | 252,000 | 1,760 | 630 |
| 2008-06-30 | 258,000 | 259,000 | 252,000 | 253,000 | 1,026 | 632.50 |
| 2008-06-27 | 254,000 | 257,000 | 251,000 | 254,000 | 2,412 | 635 |
| 2008-06-26 | 262,000 | 266,000 | 261,000 | 262,000 | 1,577 | 655 |
| 2008-06-25 | 264,000 | 267,000 | 261,000 | 262,000 | 2,125 | 655 |
| 2008-06-24 | 266,000 | 266,000 | 260,000 | 263,000 | 1,701 | 657.50 |
| 2008-06-23 | 260,000 | 265,000 | 258,000 | 264,000 | 1,780 | 660 |
| 2008-06-20 | 271,000 | 273,000 | 266,000 | 267,000 | 2,520 | 667.50 |
| 2008-06-19 | 277,000 | 279,000 | 270,000 | 270,000 | 4,054 | 675 |
| 2008-06-18 | 274,000 | 281,000 | 273,000 | 279,000 | 4,094 | 697.50 |
| 2008-06-17 | 271,000 | 276,000 | 269,000 | 273,000 | 3,695 | 682.50 |
| 2008-06-16 | 272,000 | 275,000 | 267,000 | 273,000 | 3,467 | 682.50 |
| 2008-06-13 | 273,000 | 274,000 | 266,000 | 269,000 | 2,607 | 672.50 |
| 2008-06-12 | 271,000 | 275,000 | 269,000 | 271,000 | 3,103 | 677.50 |
| 2008-06-11 | 278,000 | 279,000 | 268,000 | 277,000 | 3,019 | 692.50 |
| 2008-06-10 | 277,000 | 281,000 | 271,000 | 274,000 | 3,015 | 685 |
| 2008-06-09 | 265,000 | 279,000 | 265,000 | 276,000 | 2,839 | 690 |
| 2008-06-06 | 283,000 | 286,000 | 275,000 | 275,000 | 5,284 | 687.50 |
| 2008-06-05 | 269,000 | 280,000 | 268,000 | 280,000 | 8,485 | 700 |
| 2008-06-04 | 263,000 | 272,000 | 263,000 | 268,000 | 6,303 | 670 |
| 2008-06-03 | 257,000 | 264,000 | 257,000 | 263,000 | 2,735 | 657.50 |
| 2008-06-02 | 260,000 | 262,000 | 255,000 | 260,000 | 1,967 | 650 |
| 2008-05-30 | 262,000 | 264,000 | 260,000 | 260,000 | 2,633 | 650 |
| 2008-05-29 | 256,000 | 259,000 | 252,000 | 259,000 | 2,701 | 647.50 |
| 2008-05-28 | 253,000 | 254,000 | 248,000 | 249,000 | 2,335 | 622.50 |
| 2008-05-27 | 254,000 | 256,000 | 251,000 | 252,000 | 2,083 | 630 |
| 2008-05-26 | 261,000 | 262,000 | 255,000 | 255,000 | 2,899 | 637.50 |
| 2008-05-23 | 260,000 | 264,000 | 258,000 | 260,000 | 2,131 | 650 |
| 2008-05-22 | 251,000 | 261,000 | 250,000 | 258,000 | 3,072 | 645 |
| 2008-05-21 | 252,000 | 257,000 | 252,000 | 253,000 | 2,292 | 632.50 |
| 2008-05-20 | 258,000 | 260,000 | 253,000 | 254,000 | 2,369 | 635 |
| 2008-05-19 | 257,000 | 265,000 | 257,000 | 262,000 | 2,840 | 655 |
| 2008-05-16 | 256,000 | 259,000 | 252,000 | 255,000 | 3,095 | 637.50 |
| 2008-05-15 | 259,000 | 264,000 | 256,000 | 258,000 | 3,519 | 645 |
| 2008-05-14 | 264,000 | 265,000 | 260,000 | 262,000 | 2,188 | 655 |
| 2008-05-13 | 269,000 | 269,000 | 261,000 | 267,000 | 2,411 | 667.50 |
| 2008-05-12 | 252,000 | 265,000 | 251,000 | 265,000 | 3,799 | 662.50 |
| 2008-05-09 | 269,000 | 272,000 | 254,000 | 256,000 | 5,889 | 640 |
| 2008-05-08 | 256,000 | 275,000 | 255,000 | 272,000 | 7,696 | 680 |
| 2008-05-07 | 258,000 | 264,000 | 256,000 | 259,000 | 6,318 | 647.50 |
| 2008-05-02 | 252,000 | 262,000 | 251,000 | 258,000 | 17,005 | 645 |
| 2008-05-01 | 249,000 | 249,000 | 242,000 | 249,000 | 15,644 | 622.50 |
| 2008-04-30 | 206,000 | 213,000 | 205,000 | 209,000 | 2,782 | 522.50 |
| 2008-04-28 | 207,000 | 209,000 | 205,000 | 207,000 | 1,493 | 517.50 |
| 2008-04-25 | 204,000 | 207,000 | 204,000 | 206,000 | 829 | 515 |
| 2008-04-24 | 207,000 | 207,000 | 205,000 | 205,000 | 1,058 | 512.50 |
| 2008-04-23 | 204,000 | 206,000 | 203,000 | 205,000 | 1,255 | 512.50 |
| 2008-04-22 | 204,000 | 206,000 | 202,000 | 205,000 | 1,953 | 512.50 |
| 2008-04-21 | 210,000 | 213,000 | 204,000 | 205,000 | 1,815 | 512.50 |
| 2008-04-18 | 207,000 | 210,000 | 204,000 | 207,000 | 1,872 | 517.50 |
| 2008-04-17 | 205,000 | 211,000 | 204,000 | 208,000 | 3,064 | 520 |
| 2008-04-16 | 205,000 | 206,000 | 202,000 | 203,000 | 2,095 | 507.50 |
| 2008-04-15 | 204,000 | 207,000 | 202,000 | 204,000 | 1,780 | 510 |
| 2008-04-14 | 200,000 | 204,000 | 200,000 | 203,000 | 1,193 | 507.50 |
| 2008-04-11 | 201,000 | 207,000 | 200,000 | 207,000 | 1,775 | 517.50 |
| 2008-04-10 | 203,000 | 204,000 | 200,000 | 200,000 | 2,000 | 500 |
| 2008-04-09 | 211,000 | 214,000 | 204,000 | 205,000 | 2,055 | 512.50 |
| 2008-04-08 | 217,000 | 218,000 | 209,000 | 211,000 | 3,240 | 527.50 |
| 2008-04-07 | 210,000 | 219,000 | 209,000 | 218,000 | 4,866 | 545 |
| 2008-04-04 | 214,000 | 214,000 | 209,000 | 212,000 | 1,813 | 530 |
| 2008-04-03 | 212,000 | 215,000 | 208,000 | 215,000 | 2,159 | 537.50 |
| 2008-04-02 | 211,000 | 212,000 | 209,000 | 211,000 | 3,138 | 527.50 |
| 2008-04-01 | 213,000 | 213,000 | 204,000 | 208,000 | 3,660 | 520 |
| 2008-03-31 | 213,000 | 218,000 | 208,000 | 211,000 | 2,089 | 527.50 |
| 2008-03-28 | 214,000 | 219,000 | 210,000 | 216,000 | 2,373 | 540 |
| 2008-03-27 | 208,000 | 217,000 | 208,000 | 214,000 | 6,066 | 535 |
| 2008-03-26 | 203,000 | 212,000 | 203,000 | 208,000 | 3,285 | 520 |
| 2008-03-25 | 209,000 | 213,000 | 203,000 | 204,000 | 5,245 | 510 |
| 2008-03-24 | 208,000 | 211,000 | 203,000 | 206,000 | 3,742 | 515 |
| 2008-03-21 | 210,000 | 213,000 | 205,000 | 207,000 | 2,245 | 517.50 |
| 2008-03-19 | 216,000 | 216,000 | 206,000 | 210,000 | 3,017 | 525 |
| 2008-03-18 | 202,000 | 209,000 | 200,000 | 208,000 | 4,228 | 520 |
| 2008-03-17 | 194,000 | 204,000 | 193,000 | 202,000 | 3,035 | 505 |
| 2008-03-14 | 208,000 | 209,000 | 199,000 | 201,000 | 4,491 | 502.50 |
| 2008-03-13 | 215,000 | 220,000 | 206,000 | 209,000 | 3,360 | 522.50 |
| 2008-03-12 | 220,000 | 224,000 | 215,000 | 218,000 | 3,980 | 545 |
| 2008-03-11 | 200,000 | 210,000 | 198,000 | 208,000 | 4,755 | 520 |
| 2008-03-10 | 218,000 | 219,000 | 205,000 | 207,000 | 4,759 | 517.50 |
| 2008-03-07 | 214,000 | 231,000 | 212,000 | 222,000 | 6,863 | 555 |
| 2008-03-06 | 212,000 | 229,000 | 212,000 | 223,000 | 6,949 | 557.50 |
| 2008-03-05 | 217,000 | 218,000 | 207,000 | 209,000 | 4,702 | 522.50 |
| 2008-03-04 | 227,000 | 229,000 | 217,000 | 220,000 | 4,554 | 550 |
| 2008-03-03 | 232,000 | 232,000 | 220,000 | 223,000 | 8,256 | 557.50 |
| 2008-02-29 | 241,000 | 250,000 | 239,000 | 244,000 | 11,505 | 610 |
| 2008-02-28 | 238,000 | 242,000 | 236,000 | 239,000 | 5,820 | 597.50 |
| 2008-02-27 | 232,000 | 248,000 | 232,000 | 244,000 | 7,353 | 610 |
| 2008-02-26 | 227,000 | 234,000 | 226,000 | 231,000 | 6,278 | 577.50 |
| 2008-02-25 | 218,000 | 228,000 | 213,000 | 227,000 | 7,968 | 567.50 |
| 2008-02-22 | 202,000 | 218,000 | 199,000 | 217,000 | 7,520 | 542.50 |
| 2008-02-21 | 207,000 | 208,000 | 202,000 | 205,000 | 3,130 | 512.50 |
| 2008-02-20 | 190,000 | 208,000 | 189,000 | 200,000 | 6,579 | 500 |
| 2008-02-19 | 192,000 | 193,000 | 189,000 | 191,000 | 1,072 | 477.50 |
| 2008-02-18 | 192,000 | 195,000 | 189,000 | 191,000 | 1,965 | 477.50 |
| 2008-02-15 | 185,000 | 192,000 | 183,000 | 191,000 | 2,478 | 477.50 |
| 2008-02-14 | 183,000 | 191,000 | 181,000 | 190,000 | 4,590 | 475 |
| 2008-02-13 | 182,000 | 183,000 | 179,000 | 179,000 | 1,425 | 447.50 |
| 2008-02-12 | 180,000 | 182,000 | 177,000 | 179,000 | 2,537 | 447.50 |
| 2008-02-08 | 184,000 | 187,000 | 180,000 | 182,000 | 2,781 | 455 |
| 2008-02-07 | 189,000 | 191,000 | 181,000 | 184,000 | 6,187 | 460 |
| 2008-02-06 | 193,000 | 193,000 | 190,000 | 190,000 | 3,123 | 475 |
| 2008-02-05 | 201,000 | 202,000 | 197,000 | 199,000 | 2,081 | 497.50 |
| 2008-02-04 | 200,000 | 205,000 | 198,000 | 202,000 | 4,173 | 505 |
| 2008-02-01 | 203,000 | 203,000 | 194,000 | 195,000 | 2,796 | 487.50 |
| 2008-01-31 | 200,000 | 203,000 | 194,000 | 202,000 | 4,577 | 505 |
| 2008-01-30 | 205,000 | 212,000 | 202,000 | 206,000 | 4,029 | 515 |
| 2008-01-29 | 206,000 | 208,000 | 199,000 | 205,000 | 3,168 | 512.50 |
| 2008-01-28 | 206,000 | 218,000 | 199,000 | 201,000 | 6,883 | 502.50 |
| 2008-01-25 | 201,000 | 210,000 | 200,000 | 210,000 | 4,777 | 525 |
| 2008-01-24 | 192,000 | 197,000 | 191,000 | 195,000 | 2,237 | 487.50 |
| 2008-01-23 | 197,000 | 199,000 | 182,000 | 188,000 | 5,308 | 470 |
| 2008-01-22 | 192,000 | 197,000 | 187,000 | 188,000 | 3,990 | 470 |
| 2008-01-21 | 203,000 | 207,000 | 198,000 | 200,000 | 3,378 | 500 |
| 2008-01-18 | 192,000 | 214,000 | 192,000 | 211,000 | 3,824 | 527.50 |
| 2008-01-17 | 199,000 | 202,000 | 192,000 | 202,000 | 4,731 | 505 |
| 2008-01-16 | 199,000 | 200,000 | 190,000 | 190,000 | 8,247 | 475 |
| 2008-01-15 | 223,000 | 226,000 | 210,000 | 210,000 | 4,331 | 525 |
| 2008-01-11 | 229,000 | 231,000 | 219,000 | 220,000 | 2,483 | 550 |
| 2008-01-10 | 234,000 | 238,000 | 228,000 | 230,000 | 3,525 | 575 |
| 2008-01-09 | 215,000 | 238,000 | 212,000 | 236,000 | 7,563 | 590 |
| 2008-01-08 | 214,000 | 219,000 | 212,000 | 218,000 | 7,146 | 545 |
| 2008-01-07 | 222,000 | 222,000 | 216,000 | 216,000 | 4,190 | 540 |
| 2008-01-04 | 230,000 | 231,000 | 221,000 | 222,000 | 2,861 | 555 |
分割・併合履歴 ： [2013-05-29]1株→400株 [2005-09-27]1株→4株 [2003-09-25]1株→5株
