7604 (株)梅の花 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 | 217,800 | 218,000 | 217,800 | 218,000 | 4 | 2,180 |
| 2008-12-29 | 216,100 | 216,100 | 216,000 | 216,000 | 2 | 2,160 |
| 2008-12-26 | 215,100 | 216,000 | 215,100 | 216,000 | 7 | 2,160 |
| 2008-12-25 | 215,000 | 217,000 | 215,000 | 217,000 | 8 | 2,170 |
| 2008-12-24 | 213,500 | 219,000 | 213,500 | 218,000 | 8 | 2,180 |
| 2008-12-22 | 215,000 | 219,800 | 214,000 | 218,900 | 11 | 2,189 |
| 2008-12-19 | 217,900 | 218,000 | 214,400 | 217,800 | 7 | 2,178 |
| 2008-12-18 | 213,000 | 217,900 | 213,000 | 217,900 | 15 | 2,179 |
| 2008-12-17 | 219,900 | 219,900 | 215,000 | 218,000 | 9 | 2,180 |
| 2008-12-16 | 220,000 | 220,000 | 212,100 | 212,100 | 10 | 2,121 |
| 2008-12-15 | 217,900 | 217,900 | 217,900 | 217,900 | 2 | 2,179 |
| 2008-12-12 | 217,000 | 217,000 | 211,400 | 215,400 | 6 | 2,154 |
| 2008-12-11 | 210,000 | 217,000 | 210,000 | 217,000 | 28 | 2,170 |
| 2008-12-10 | 206,800 | 214,700 | 206,600 | 210,000 | 19 | 2,100 |
| 2008-12-09 | 207,000 | 210,000 | 207,000 | 207,000 | 21 | 2,070 |
| 2008-12-08 | 208,000 | 208,000 | 206,000 | 207,000 | 10 | 2,070 |
| 2008-12-05 | 206,100 | 209,000 | 206,100 | 208,000 | 14 | 2,080 |
| 2008-12-04 | 210,000 | 210,000 | 206,100 | 209,000 | 6 | 2,090 |
| 2008-12-03 | 205,600 | 215,000 | 205,500 | 214,000 | 22 | 2,140 |
| 2008-12-02 | 205,500 | 210,000 | 205,000 | 206,000 | 30 | 2,060 |
| 2008-12-01 | 222,000 | 222,000 | 209,000 | 210,000 | 73 | 2,100 |
| 2008-11-28 | 226,000 | 228,000 | 225,000 | 225,000 | 9 | 2,250 |
| 2008-11-27 | 226,000 | 228,000 | 225,000 | 228,000 | 5 | 2,280 |
| 2008-11-26 | 226,000 | 228,000 | 226,000 | 226,000 | 6 | 2,260 |
| 2008-11-25 | 225,000 | 228,000 | 225,000 | 226,000 | 12 | 2,260 |
| 2008-11-21 | 229,000 | 229,000 | 228,000 | 228,000 | 4 | 2,280 |
| 2008-11-20 | 229,400 | 229,500 | 229,000 | 229,000 | 12 | 2,290 |
| 2008-11-19 | 231,100 | 233,900 | 229,500 | 229,500 | 8 | 2,295 |
| 2008-11-18 | 230,000 | 239,900 | 230,000 | 233,900 | 13 | 2,339 |
| 2008-11-17 | 234,000 | 234,000 | 234,000 | 234,000 | 1 | 2,340 |
| 2008-11-14 | 229,100 | 230,000 | 229,100 | 229,400 | 6 | 2,294 |
| 2008-11-13 | 230,000 | 234,000 | 229,000 | 231,000 | 13 | 2,310 |
| 2008-11-12 | 238,800 | 238,800 | 230,000 | 230,000 | 5 | 2,300 |
| 2008-11-11 | 245,000 | 245,000 | 242,000 | 242,000 | 15 | 2,420 |
| 2008-11-10 | 227,800 | 228,000 | 227,300 | 227,300 | 11 | 2,273 |
| 2008-11-07 | 227,000 | 233,000 | 227,000 | 227,000 | 8 | 2,270 |
| 2008-11-06 | 228,000 | 236,000 | 225,000 | 235,000 | 9 | 2,350 |
| 2008-11-05 | 230,000 | 237,000 | 230,000 | 236,000 | 8 | 2,360 |
| 2008-11-04 | 222,000 | 240,000 | 222,000 | 240,000 | 6 | 2,400 |
| 2008-10-31 | 225,100 | 229,000 | 220,000 | 221,000 | 18 | 2,210 |
| 2008-10-30 | 222,900 | 225,000 | 218,000 | 225,000 | 21 | 2,250 |
| 2008-10-29 | 220,000 | 223,000 | 215,000 | 223,000 | 21 | 2,230 |
| 2008-10-28 | 220,100 | 220,100 | 210,100 | 211,000 | 30 | 2,110 |
| 2008-10-27 | 220,000 | 229,000 | 220,000 | 220,000 | 23 | 2,200 |
| 2008-10-24 | 225,000 | 225,000 | 220,000 | 220,000 | 18 | 2,200 |
| 2008-10-23 | 230,200 | 231,000 | 225,000 | 225,000 | 21 | 2,250 |
| 2008-10-22 | 230,400 | 231,000 | 230,000 | 231,000 | 7 | 2,310 |
| 2008-10-21 | 237,000 | 240,000 | 229,000 | 230,000 | 16 | 2,300 |
| 2008-10-20 | 226,000 | 241,000 | 226,000 | 229,000 | 17 | 2,290 |
| 2008-10-17 | 233,000 | 235,000 | 233,000 | 235,000 | 13 | 2,350 |
| 2008-10-16 | 224,000 | 234,000 | 220,000 | 230,000 | 11 | 2,300 |
| 2008-10-15 | 240,000 | 240,000 | 235,000 | 240,000 | 12 | 2,400 |
| 2008-10-14 | 240,000 | 242,000 | 224,000 | 242,000 | 34 | 2,420 |
| 2008-10-10 | 204,000 | 205,000 | 199,000 | 204,000 | 54 | 2,040 |
| 2008-10-09 | 204,000 | 210,000 | 201,000 | 204,000 | 25 | 2,040 |
| 2008-10-08 | 202,000 | 210,000 | 200,000 | 204,000 | 75 | 2,040 |
| 2008-10-07 | 206,000 | 217,000 | 202,000 | 210,000 | 56 | 2,100 |
| 2008-10-06 | 244,000 | 244,000 | 240,000 | 240,000 | 30 | 2,400 |
| 2008-10-03 | 248,000 | 249,000 | 245,000 | 247,000 | 16 | 2,470 |
| 2008-10-02 | 249,000 | 257,000 | 248,500 | 248,700 | 32 | 2,487 |
| 2008-10-01 | 257,000 | 257,000 | 250,000 | 250,000 | 17 | 2,500 |
| 2008-09-30 | 258,000 | 258,000 | 251,000 | 253,000 | 28 | 2,530 |
| 2008-09-29 | 259,800 | 260,000 | 258,000 | 258,000 | 16 | 2,580 |
| 2008-09-26 | 258,000 | 259,800 | 258,000 | 258,000 | 14 | 2,580 |
| 2008-09-25 | 248,500 | 260,000 | 248,500 | 258,000 | 52 | 2,580 |
| 2008-09-24 | 264,600 | 266,000 | 264,600 | 266,000 | 59 | 2,660 |
| 2008-09-22 | 263,600 | 264,500 | 263,000 | 264,500 | 38 | 2,645 |
| 2008-09-19 | 263,000 | 264,300 | 262,500 | 264,300 | 26 | 2,643 |
| 2008-09-18 | 262,500 | 263,000 | 262,200 | 263,000 | 23 | 2,630 |
| 2008-09-17 | 263,500 | 263,800 | 262,200 | 262,200 | 15 | 2,622 |
| 2008-09-16 | 263,500 | 263,500 | 261,600 | 263,000 | 19 | 2,630 |
| 2008-09-12 | 264,800 | 264,800 | 264,000 | 264,000 | 7 | 2,640 |
| 2008-09-11 | 264,600 | 264,900 | 264,600 | 264,900 | 21 | 2,649 |
| 2008-09-10 | 263,000 | 263,500 | 262,100 | 263,000 | 14 | 2,630 |
| 2008-09-09 | 264,900 | 264,900 | 263,000 | 263,000 | 11 | 2,630 |
| 2008-09-08 | 262,000 | 264,900 | 262,000 | 263,000 | 15 | 2,630 |
| 2008-09-05 | 261,200 | 263,900 | 261,000 | 261,100 | 13 | 2,611 |
| 2008-09-04 | 263,400 | 263,400 | 261,500 | 261,500 | 12 | 2,615 |
| 2008-09-03 | 262,600 | 263,500 | 262,000 | 263,500 | 20 | 2,635 |
| 2008-09-02 | 264,000 | 264,000 | 262,900 | 262,900 | 10 | 2,629 |
| 2008-09-01 | 263,500 | 264,000 | 262,900 | 263,100 | 16 | 2,631 |
| 2008-08-29 | 265,000 | 265,000 | 263,000 | 264,500 | 12 | 2,645 |
| 2008-08-28 | 262,900 | 264,000 | 262,900 | 263,100 | 15 | 2,631 |
| 2008-08-27 | 262,000 | 262,900 | 262,000 | 262,900 | 6 | 2,629 |
| 2008-08-26 | 262,900 | 262,900 | 262,800 | 262,900 | 10 | 2,629 |
| 2008-08-25 | 262,900 | 263,000 | 262,900 | 262,900 | 5 | 2,629 |
| 2008-08-22 | 263,000 | 263,000 | 261,600 | 261,700 | 6 | 2,617 |
| 2008-08-21 | 262,000 | 262,000 | 261,700 | 262,000 | 13 | 2,620 |
| 2008-08-20 | 261,800 | 262,000 | 261,800 | 262,000 | 12 | 2,620 |
| 2008-08-19 | 262,000 | 262,000 | 261,800 | 262,000 | 8 | 2,620 |
| 2008-08-18 | 262,100 | 262,100 | 261,600 | 262,000 | 18 | 2,620 |
| 2008-08-15 | 262,500 | 263,000 | 261,600 | 261,800 | 14 | 2,618 |
| 2008-08-14 | 262,900 | 263,200 | 262,900 | 263,100 | 6 | 2,631 |
| 2008-08-13 | 262,000 | 263,200 | 261,800 | 263,200 | 9 | 2,632 |
| 2008-08-12 | 263,000 | 263,000 | 262,000 | 262,000 | 7 | 2,620 |
| 2008-08-11 | 263,000 | 263,400 | 261,900 | 263,000 | 20 | 2,630 |
| 2008-08-08 | 262,000 | 263,200 | 262,000 | 262,800 | 8 | 2,628 |
| 2008-08-07 | 263,400 | 263,400 | 261,500 | 262,000 | 29 | 2,620 |
| 2008-08-06 | 262,100 | 263,300 | 262,000 | 262,000 | 11 | 2,620 |
| 2008-08-05 | 263,000 | 263,000 | 262,000 | 263,000 | 17 | 2,630 |
| 2008-08-04 | 262,200 | 263,000 | 262,200 | 263,000 | 9 | 2,630 |
| 2008-08-01 | 262,200 | 262,500 | 262,200 | 262,500 | 7 | 2,625 |
| 2008-07-31 | 262,900 | 262,900 | 262,200 | 262,800 | 12 | 2,628 |
| 2008-07-30 | 262,600 | 263,500 | 262,100 | 262,100 | 35 | 2,621 |
| 2008-07-29 | 262,500 | 263,000 | 262,500 | 263,000 | 3 | 2,630 |
| 2008-07-28 | 262,500 | 263,000 | 262,500 | 263,000 | 7 | 2,630 |
| 2008-07-25 | 263,000 | 263,000 | 262,500 | 262,500 | 3 | 2,625 |
| 2008-07-24 | 264,800 | 265,000 | 263,000 | 263,000 | 5 | 2,630 |
| 2008-07-23 | 262,100 | 264,800 | 262,100 | 263,100 | 5 | 2,631 |
| 2008-07-22 | 264,000 | 264,000 | 263,000 | 263,000 | 3 | 2,630 |
| 2008-07-18 | 264,000 | 264,000 | 264,000 | 264,000 | 3 | 2,640 |
| 2008-07-17 | 263,000 | 263,000 | 262,000 | 263,000 | 18 | 2,630 |
| 2008-07-15 | 263,000 | 265,000 | 262,000 | 265,000 | 12 | 2,650 |
| 2008-07-14 | 264,000 | 264,000 | 263,000 | 263,000 | 9 | 2,630 |
| 2008-07-11 | 263,000 | 266,000 | 262,000 | 266,000 | 24 | 2,660 |
| 2008-07-10 | 263,000 | 263,000 | 262,000 | 263,000 | 12 | 2,630 |
| 2008-07-09 | 263,000 | 263,000 | 263,000 | 263,000 | 9 | 2,630 |
| 2008-07-08 | 266,000 | 266,000 | 263,000 | 263,000 | 11 | 2,630 |
| 2008-07-07 | 263,000 | 266,000 | 262,000 | 266,000 | 25 | 2,660 |
| 2008-07-04 | 263,000 | 264,000 | 262,000 | 264,000 | 18 | 2,640 |
| 2008-07-03 | 264,000 | 266,000 | 262,000 | 263,000 | 22 | 2,630 |
| 2008-07-02 | 267,000 | 267,000 | 267,000 | 267,000 | 1 | 2,670 |
| 2008-07-01 | 265,000 | 266,000 | 263,000 | 263,000 | 11 | 2,630 |
| 2008-06-30 | 263,000 | 267,000 | 263,000 | 267,000 | 24 | 2,670 |
| 2008-06-27 | 263,000 | 265,000 | 262,000 | 262,000 | 23 | 2,620 |
| 2008-06-26 | 265,000 | 265,000 | 263,000 | 265,000 | 11 | 2,650 |
| 2008-06-25 | 264,000 | 265,000 | 263,000 | 264,000 | 5 | 2,640 |
| 2008-06-24 | 264,000 | 265,000 | 263,000 | 264,000 | 12 | 2,640 |
| 2008-06-23 | 264,000 | 265,000 | 263,000 | 264,000 | 23 | 2,640 |
| 2008-06-20 | 264,000 | 265,000 | 264,000 | 265,000 | 11 | 2,650 |
| 2008-06-19 | 263,000 | 264,000 | 263,000 | 264,000 | 10 | 2,640 |
| 2008-06-18 | 264,000 | 264,000 | 263,000 | 264,000 | 10 | 2,640 |
| 2008-06-17 | 263,000 | 264,000 | 263,000 | 264,000 | 11 | 2,640 |
| 2008-06-16 | 265,000 | 265,000 | 263,000 | 264,000 | 23 | 2,640 |
| 2008-06-13 | 264,000 | 265,000 | 264,000 | 264,000 | 10 | 2,640 |
| 2008-06-12 | 265,000 | 265,000 | 264,000 | 264,000 | 12 | 2,640 |
| 2008-06-11 | 267,000 | 267,000 | 266,000 | 266,000 | 18 | 2,660 |
| 2008-06-10 | 264,000 | 267,000 | 264,000 | 266,000 | 20 | 2,660 |
| 2008-06-09 | 265,000 | 265,000 | 264,000 | 264,000 | 3 | 2,640 |
| 2008-06-06 | 265,000 | 265,000 | 264,000 | 265,000 | 6 | 2,650 |
| 2008-06-05 | 266,000 | 266,000 | 264,000 | 266,000 | 16 | 2,660 |
| 2008-06-04 | 264,000 | 265,000 | 264,000 | 264,000 | 8 | 2,640 |
| 2008-06-03 | 265,000 | 265,000 | 265,000 | 265,000 | 5 | 2,650 |
| 2008-06-02 | 264,000 | 265,000 | 264,000 | 265,000 | 14 | 2,650 |
| 2008-05-30 | 264,000 | 265,000 | 264,000 | 264,000 | 23 | 2,640 |
| 2008-05-29 | 265,000 | 265,000 | 264,000 | 264,000 | 8 | 2,640 |
| 2008-05-28 | 265,000 | 265,000 | 264,000 | 265,000 | 19 | 2,650 |
| 2008-05-27 | 265,000 | 265,000 | 264,000 | 265,000 | 7 | 2,650 |
| 2008-05-26 | 265,000 | 266,000 | 264,000 | 265,000 | 13 | 2,650 |
| 2008-05-23 | 267,000 | 267,000 | 265,000 | 265,000 | 7 | 2,650 |
| 2008-05-22 | 265,000 | 266,000 | 264,000 | 264,000 | 21 | 2,640 |
| 2008-05-21 | 266,000 | 266,000 | 265,000 | 265,000 | 15 | 2,650 |
| 2008-05-20 | 267,000 | 267,000 | 265,000 | 266,000 | 26 | 2,660 |
| 2008-05-19 | 267,000 | 267,000 | 267,000 | 267,000 | 3 | 2,670 |
| 2008-05-16 | 266,000 | 267,000 | 266,000 | 267,000 | 11 | 2,670 |
| 2008-05-15 | 266,000 | 267,000 | 266,000 | 267,000 | 15 | 2,670 |
| 2008-05-14 | 267,000 | 267,000 | 266,000 | 266,000 | 12 | 2,660 |
| 2008-05-13 | 268,000 | 268,000 | 266,000 | 266,000 | 16 | 2,660 |
| 2008-05-12 | 269,000 | 269,000 | 268,000 | 268,000 | 16 | 2,680 |
| 2008-05-09 | 267,000 | 267,000 | 267,000 | 267,000 | 4 | 2,670 |
| 2008-05-08 | 268,000 | 268,000 | 267,000 | 267,000 | 7 | 2,670 |
| 2008-05-07 | 267,000 | 267,000 | 267,000 | 267,000 | 11 | 2,670 |
| 2008-05-02 | 266,000 | 267,000 | 266,000 | 267,000 | 8 | 2,670 |
| 2008-05-01 | 266,000 | 266,000 | 266,000 | 266,000 | 4 | 2,660 |
| 2008-04-30 | 266,000 | 267,000 | 265,000 | 265,000 | 14 | 2,650 |
| 2008-04-28 | 266,000 | 266,000 | 265,000 | 265,000 | 5 | 2,650 |
| 2008-04-25 | 265,000 | 265,000 | 265,000 | 265,000 | 9 | 2,650 |
| 2008-04-24 | 265,000 | 267,000 | 265,000 | 265,000 | 8 | 2,650 |
| 2008-04-23 | 265,000 | 267,000 | 265,000 | 267,000 | 12 | 2,670 |
| 2008-04-22 | 266,000 | 266,000 | 265,000 | 265,000 | 8 | 2,650 |
| 2008-04-21 | 268,000 | 268,000 | 265,000 | 265,000 | 15 | 2,650 |
| 2008-04-18 | 266,000 | 268,000 | 265,000 | 265,000 | 12 | 2,650 |
| 2008-04-17 | 265,000 | 268,000 | 265,000 | 268,000 | 10 | 2,680 |
| 2008-04-16 | 266,000 | 268,000 | 265,000 | 265,000 | 7 | 2,650 |
| 2008-04-15 | 266,000 | 268,000 | 265,000 | 268,000 | 11 | 2,680 |
| 2008-04-14 | 270,000 | 270,000 | 265,000 | 268,000 | 11 | 2,680 |
| 2008-04-11 | 267,000 | 270,000 | 265,000 | 270,000 | 20 | 2,700 |
| 2008-04-10 | 265,000 | 267,000 | 265,000 | 267,000 | 11 | 2,670 |
| 2008-04-09 | 266,000 | 267,000 | 265,000 | 265,000 | 15 | 2,650 |
| 2008-04-08 | 265,000 | 267,000 | 265,000 | 267,000 | 13 | 2,670 |
| 2008-04-07 | 266,000 | 267,000 | 265,000 | 265,000 | 13 | 2,650 |
| 2008-04-04 | 266,000 | 267,000 | 265,000 | 265,000 | 9 | 2,650 |
| 2008-04-03 | 266,000 | 267,000 | 265,000 | 265,000 | 16 | 2,650 |
| 2008-04-02 | 266,000 | 267,000 | 265,000 | 267,000 | 32 | 2,670 |
| 2008-04-01 | 270,000 | 270,000 | 266,000 | 268,000 | 24 | 2,680 |
| 2008-03-31 | 267,000 | 271,000 | 267,000 | 271,000 | 8 | 2,710 |
| 2008-03-28 | 270,000 | 272,000 | 267,000 | 267,000 | 17 | 2,670 |
| 2008-03-27 | 272,000 | 272,000 | 268,000 | 270,000 | 14 | 2,700 |
| 2008-03-26 | 269,000 | 271,000 | 268,000 | 271,000 | 34 | 2,710 |
| 2008-03-25 | 279,000 | 279,000 | 277,000 | 279,000 | 51 | 2,790 |
| 2008-03-24 | 275,000 | 278,000 | 275,000 | 278,000 | 64 | 2,780 |
| 2008-03-21 | 274,000 | 275,000 | 274,000 | 275,000 | 36 | 2,750 |
| 2008-03-19 | 272,000 | 274,000 | 272,000 | 274,000 | 29 | 2,740 |
| 2008-03-18 | 270,000 | 272,000 | 270,000 | 271,000 | 21 | 2,710 |
| 2008-03-17 | 271,000 | 272,000 | 270,000 | 270,000 | 40 | 2,700 |
| 2008-03-14 | 273,000 | 273,000 | 272,000 | 273,000 | 20 | 2,730 |
| 2008-03-13 | 272,000 | 273,000 | 272,000 | 272,000 | 7 | 2,720 |
| 2008-03-12 | 275,000 | 275,000 | 272,000 | 274,000 | 23 | 2,740 |
| 2008-03-11 | 273,000 | 275,000 | 271,000 | 271,000 | 31 | 2,710 |
| 2008-03-10 | 272,000 | 273,000 | 272,000 | 273,000 | 12 | 2,730 |
| 2008-03-07 | 273,000 | 274,000 | 272,000 | 273,000 | 16 | 2,730 |
| 2008-03-06 | 274,000 | 274,000 | 273,000 | 273,000 | 8 | 2,730 |
| 2008-03-05 | 273,000 | 274,000 | 271,000 | 274,000 | 13 | 2,740 |
| 2008-03-04 | 272,000 | 273,000 | 271,000 | 271,000 | 11 | 2,710 |
| 2008-03-03 | 273,000 | 273,000 | 272,000 | 272,000 | 21 | 2,720 |
| 2008-02-29 | 271,000 | 273,000 | 271,000 | 273,000 | 14 | 2,730 |
| 2008-02-28 | 273,000 | 274,000 | 271,000 | 274,000 | 13 | 2,740 |
| 2008-02-27 | 271,000 | 273,000 | 271,000 | 273,000 | 8 | 2,730 |
| 2008-02-26 | 274,000 | 274,000 | 271,000 | 271,000 | 9 | 2,710 |
| 2008-02-25 | 272,000 | 273,000 | 270,000 | 270,000 | 22 | 2,700 |
| 2008-02-22 | 272,000 | 273,000 | 272,000 | 273,000 | 11 | 2,730 |
| 2008-02-21 | 272,000 | 272,000 | 271,000 | 272,000 | 9 | 2,720 |
| 2008-02-20 | 271,000 | 273,000 | 271,000 | 273,000 | 7 | 2,730 |
| 2008-02-19 | 274,000 | 274,000 | 271,000 | 271,000 | 17 | 2,710 |
| 2008-02-18 | 270,000 | 272,000 | 270,000 | 271,000 | 13 | 2,710 |
| 2008-02-15 | 273,000 | 273,000 | 270,000 | 272,000 | 13 | 2,720 |
| 2008-02-14 | 269,000 | 272,000 | 269,000 | 269,000 | 11 | 2,690 |
| 2008-02-13 | 270,000 | 271,000 | 270,000 | 270,000 | 12 | 2,700 |
| 2008-02-12 | 271,000 | 273,000 | 269,000 | 273,000 | 27 | 2,730 |
| 2008-02-08 | 270,000 | 271,000 | 270,000 | 271,000 | 17 | 2,710 |
| 2008-02-07 | 270,000 | 270,000 | 267,000 | 267,000 | 21 | 2,670 |
| 2008-02-06 | 268,000 | 270,000 | 268,000 | 268,000 | 11 | 2,680 |
| 2008-02-05 | 269,000 | 270,000 | 268,000 | 268,000 | 15 | 2,680 |
| 2008-02-04 | 269,000 | 270,000 | 269,000 | 269,000 | 16 | 2,690 |
| 2008-02-01 | 269,000 | 269,000 | 269,000 | 269,000 | 5 | 2,690 |
| 2008-01-31 | 267,000 | 270,000 | 267,000 | 268,000 | 17 | 2,680 |
| 2008-01-30 | 268,000 | 270,000 | 268,000 | 270,000 | 13 | 2,700 |
| 2008-01-29 | 270,000 | 270,000 | 267,000 | 267,000 | 21 | 2,670 |
| 2008-01-28 | 267,000 | 268,000 | 267,000 | 268,000 | 5 | 2,680 |
| 2008-01-25 | 267,000 | 269,000 | 267,000 | 269,000 | 12 | 2,690 |
| 2008-01-24 | 267,000 | 269,000 | 266,000 | 267,000 | 24 | 2,670 |
| 2008-01-23 | 263,000 | 269,000 | 263,000 | 269,000 | 44 | 2,690 |
| 2008-01-22 | 265,000 | 268,000 | 264,000 | 268,000 | 68 | 2,680 |
| 2008-01-21 | 270,000 | 270,000 | 266,000 | 269,000 | 18 | 2,690 |
| 2008-01-18 | 267,000 | 269,000 | 266,000 | 269,000 | 20 | 2,690 |
| 2008-01-17 | 269,000 | 269,000 | 265,000 | 265,000 | 18 | 2,650 |
| 2008-01-16 | 267,000 | 268,000 | 266,000 | 267,000 | 37 | 2,670 |
| 2008-01-15 | 269,000 | 271,000 | 268,000 | 268,000 | 11 | 2,680 |
| 2008-01-11 | 274,000 | 274,000 | 269,000 | 269,000 | 24 | 2,690 |
| 2008-01-10 | 270,000 | 274,000 | 268,000 | 272,000 | 16 | 2,720 |
| 2008-01-09 | 270,000 | 275,000 | 267,000 | 270,000 | 15 | 2,700 |
| 2008-01-08 | 269,000 | 274,000 | 266,000 | 274,000 | 23 | 2,740 |
| 2008-01-07 | 267,000 | 268,000 | 266,000 | 267,000 | 28 | 2,670 |
| 2008-01-04 | 268,000 | 270,000 | 268,000 | 268,000 | 12 | 2,680 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-09-25]1株→2株 [2002-09-25]1株→2株 [2000-12-26]1株→2株