7615 (株)京都きもの友禅ホールディングス 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 | 58,800 | 59,900 | 58,700 | 59,400 | 298 | 594 |
| 2008-12-22 | 57,200 | 59,000 | 57,100 | 58,800 | 266 | 588 |
| 2008-12-19 | 57,800 | 57,900 | 56,100 | 56,700 | 203 | 567 |
| 2008-12-18 | 56,300 | 58,200 | 56,200 | 57,800 | 388 | 578 |
| 2008-12-17 | 56,000 | 56,100 | 55,400 | 56,100 | 221 | 561 |
| 2008-12-16 | 55,300 | 55,600 | 55,300 | 55,500 | 369 | 555 |
| 2008-12-15 | 55,800 | 56,100 | 55,000 | 55,300 | 353 | 553 |
| 2008-12-12 | 56,000 | 56,200 | 55,200 | 55,300 | 452 | 553 |
| 2008-12-11 | 55,500 | 55,500 | 55,000 | 55,500 | 474 | 555 |
| 2008-12-10 | 55,500 | 55,500 | 55,200 | 55,500 | 290 | 555 |
| 2008-12-09 | 55,500 | 55,500 | 55,200 | 55,500 | 342 | 555 |
| 2008-12-08 | 58,700 | 58,700 | 55,200 | 55,400 | 515 | 554 |
| 2008-12-05 | 57,400 | 57,400 | 55,100 | 55,200 | 322 | 552 |
| 2008-12-04 | 55,800 | 57,100 | 55,600 | 57,100 | 203 | 571 |
| 2008-12-03 | 54,800 | 55,800 | 54,800 | 55,500 | 203 | 555 |
| 2008-12-02 | 55,100 | 56,000 | 54,700 | 54,800 | 241 | 548 |
| 2008-12-01 | 57,100 | 57,500 | 55,900 | 56,100 | 473 | 561 |
| 2008-11-28 | 57,600 | 57,900 | 56,600 | 57,100 | 202 | 571 |
| 2008-11-27 | 57,300 | 58,400 | 56,700 | 57,000 | 143 | 570 |
| 2008-11-26 | 59,700 | 59,800 | 56,500 | 56,800 | 263 | 568 |
| 2008-11-25 | 60,000 | 60,000 | 58,400 | 59,900 | 289 | 599 |
| 2008-11-21 | 57,800 | 58,500 | 55,800 | 58,500 | 195 | 585 |
| 2008-11-20 | 59,500 | 59,700 | 58,200 | 58,200 | 238 | 582 |
| 2008-11-19 | 60,100 | 60,200 | 59,500 | 59,700 | 210 | 597 |
| 2008-11-18 | 60,000 | 60,500 | 59,600 | 60,000 | 137 | 600 |
| 2008-11-17 | 59,600 | 61,000 | 59,600 | 60,100 | 184 | 601 |
| 2008-11-14 | 61,800 | 61,800 | 59,800 | 60,000 | 270 | 600 |
| 2008-11-13 | 59,500 | 60,000 | 59,000 | 59,300 | 171 | 593 |
| 2008-11-12 | 60,100 | 60,400 | 59,500 | 59,900 | 284 | 599 |
| 2008-11-11 | 61,900 | 62,000 | 60,200 | 60,900 | 373 | 609 |
| 2008-11-10 | 65,000 | 66,300 | 61,900 | 62,000 | 579 | 620 |
| 2008-11-07 | 64,400 | 64,700 | 62,600 | 63,200 | 186 | 632 |
| 2008-11-06 | 62,800 | 65,200 | 62,500 | 64,600 | 335 | 646 |
| 2008-11-05 | 62,900 | 64,500 | 62,800 | 63,800 | 239 | 638 |
| 2008-11-04 | 62,000 | 63,500 | 61,000 | 62,100 | 328 | 621 |
| 2008-10-31 | 62,100 | 63,600 | 60,500 | 61,800 | 525 | 618 |
| 2008-10-30 | 57,700 | 60,500 | 57,200 | 60,100 | 537 | 601 |
| 2008-10-29 | 55,500 | 57,000 | 54,300 | 55,500 | 1,511 | 555 |
| 2008-10-28 | 57,900 | 58,000 | 53,100 | 54,500 | 767 | 545 |
| 2008-10-27 | 60,100 | 60,600 | 58,100 | 58,100 | 289 | 581 |
| 2008-10-24 | 62,900 | 62,900 | 59,900 | 60,200 | 401 | 602 |
| 2008-10-23 | 62,000 | 62,000 | 60,500 | 61,900 | 213 | 619 |
| 2008-10-22 | 62,600 | 63,500 | 61,900 | 62,200 | 315 | 622 |
| 2008-10-21 | 63,300 | 64,400 | 62,200 | 62,900 | 322 | 629 |
| 2008-10-20 | 63,000 | 63,500 | 62,300 | 63,200 | 312 | 632 |
| 2008-10-17 | 61,700 | 63,200 | 61,300 | 62,000 | 337 | 620 |
| 2008-10-16 | 64,000 | 64,000 | 61,500 | 61,600 | 318 | 616 |
| 2008-10-15 | 62,500 | 66,400 | 62,000 | 66,400 | 305 | 664 |
| 2008-10-14 | 62,100 | 63,000 | 60,600 | 62,000 | 622 | 620 |
| 2008-10-10 | 59,500 | 59,500 | 57,600 | 58,600 | 199 | 586 |
| 2008-10-09 | 57,600 | 61,600 | 57,600 | 60,000 | 376 | 600 |
| 2008-10-08 | 62,000 | 62,400 | 57,600 | 57,800 | 547 | 578 |
| 2008-10-07 | 66,200 | 66,800 | 62,200 | 62,500 | 967 | 625 |
| 2008-10-06 | 69,000 | 69,300 | 66,700 | 67,200 | 328 | 672 |
| 2008-10-03 | 70,600 | 71,200 | 68,700 | 68,900 | 484 | 689 |
| 2008-10-02 | 75,800 | 76,100 | 70,000 | 72,600 | 339 | 726 |
| 2008-10-01 | 76,300 | 76,400 | 75,500 | 76,400 | 161 | 764 |
| 2008-09-30 | 70,000 | 75,700 | 70,000 | 75,700 | 174 | 757 |
| 2008-09-29 | 76,000 | 76,400 | 74,800 | 75,200 | 183 | 752 |
| 2008-09-26 | 76,100 | 77,100 | 75,300 | 76,100 | 322 | 761 |
| 2008-09-25 | 78,300 | 79,000 | 77,600 | 77,900 | 160 | 779 |
| 2008-09-24 | 79,800 | 80,500 | 78,000 | 80,500 | 256 | 805 |
| 2008-09-22 | 79,200 | 80,800 | 79,200 | 79,600 | 187 | 796 |
| 2008-09-19 | 77,100 | 78,900 | 76,600 | 78,900 | 316 | 789 |
| 2008-09-18 | 77,000 | 77,300 | 75,300 | 77,200 | 781 | 772 |
| 2008-09-17 | 79,000 | 79,000 | 77,700 | 78,200 | 179 | 782 |
| 2008-09-16 | 77,000 | 78,900 | 76,300 | 76,800 | 271 | 768 |
| 2008-09-12 | 80,300 | 80,900 | 79,000 | 80,400 | 265 | 804 |
| 2008-09-11 | 81,200 | 81,600 | 80,000 | 80,100 | 178 | 801 |
| 2008-09-10 | 81,000 | 81,700 | 80,900 | 81,200 | 145 | 812 |
| 2008-09-09 | 82,100 | 82,100 | 80,600 | 81,100 | 110 | 811 |
| 2008-09-08 | 80,900 | 82,400 | 80,900 | 82,100 | 181 | 821 |
| 2008-09-05 | 80,500 | 81,400 | 80,500 | 80,700 | 214 | 807 |
| 2008-09-04 | 82,000 | 82,000 | 81,200 | 81,700 | 161 | 817 |
| 2008-09-03 | 80,100 | 82,200 | 80,100 | 81,700 | 233 | 817 |
| 2008-09-02 | 81,100 | 82,900 | 80,100 | 80,500 | 199 | 805 |
| 2008-09-01 | 81,400 | 82,000 | 80,900 | 81,200 | 145 | 812 |
| 2008-08-29 | 82,000 | 82,400 | 81,700 | 82,400 | 128 | 824 |
| 2008-08-28 | 81,300 | 82,000 | 81,100 | 81,500 | 70 | 815 |
| 2008-08-27 | 82,100 | 82,300 | 81,400 | 81,600 | 92 | 816 |
| 2008-08-26 | 82,700 | 82,700 | 81,900 | 82,300 | 51 | 823 |
| 2008-08-25 | 82,600 | 82,700 | 81,900 | 82,600 | 114 | 826 |
| 2008-08-22 | 81,600 | 82,500 | 81,500 | 82,100 | 156 | 821 |
| 2008-08-21 | 81,900 | 82,300 | 81,100 | 81,900 | 145 | 819 |
| 2008-08-20 | 81,200 | 81,500 | 80,600 | 81,500 | 74 | 815 |
| 2008-08-19 | 82,300 | 82,300 | 80,800 | 81,200 | 195 | 812 |
| 2008-08-18 | 81,100 | 82,500 | 81,000 | 82,300 | 399 | 823 |
| 2008-08-15 | 80,800 | 81,800 | 80,800 | 81,800 | 178 | 818 |
| 2008-08-14 | 82,300 | 83,000 | 81,500 | 81,800 | 244 | 818 |
| 2008-08-13 | 84,600 | 84,600 | 82,000 | 83,300 | 212 | 833 |
| 2008-08-12 | 84,900 | 85,900 | 83,700 | 83,800 | 165 | 838 |
| 2008-08-11 | 85,500 | 86,700 | 84,800 | 85,300 | 137 | 853 |
| 2008-08-08 | 85,400 | 86,300 | 84,800 | 85,800 | 198 | 858 |
| 2008-08-07 | 86,000 | 86,500 | 84,100 | 84,700 | 258 | 847 |
| 2008-08-06 | 84,800 | 86,700 | 83,800 | 86,700 | 571 | 867 |
| 2008-08-05 | 86,100 | 86,100 | 81,000 | 81,800 | 892 | 818 |
| 2008-08-04 | 87,200 | 87,200 | 86,200 | 86,300 | 150 | 863 |
| 2008-08-01 | 88,300 | 88,400 | 87,500 | 87,800 | 108 | 878 |
| 2008-07-31 | 88,400 | 89,000 | 87,500 | 88,200 | 286 | 882 |
| 2008-07-30 | 88,000 | 89,100 | 87,500 | 88,800 | 316 | 888 |
| 2008-07-29 | 87,000 | 88,900 | 86,500 | 88,900 | 382 | 889 |
| 2008-07-28 | 88,900 | 90,800 | 88,900 | 89,400 | 314 | 894 |
| 2008-07-25 | 91,300 | 91,300 | 88,100 | 88,800 | 357 | 888 |
| 2008-07-24 | 87,400 | 88,400 | 86,400 | 88,300 | 399 | 883 |
| 2008-07-23 | 86,900 | 87,200 | 86,000 | 86,400 | 348 | 864 |
| 2008-07-22 | 86,000 | 86,800 | 85,500 | 86,200 | 398 | 862 |
| 2008-07-18 | 85,700 | 86,700 | 85,700 | 86,000 | 97 | 860 |
| 2008-07-17 | 85,200 | 87,200 | 85,000 | 86,100 | 541 | 861 |
| 2008-07-16 | 85,000 | 85,300 | 84,700 | 85,000 | 382 | 850 |
| 2008-07-15 | 85,500 | 86,400 | 84,700 | 85,200 | 349 | 852 |
| 2008-07-14 | 85,900 | 86,300 | 85,400 | 85,400 | 147 | 854 |
| 2008-07-11 | 87,100 | 88,000 | 85,400 | 85,600 | 543 | 856 |
| 2008-07-10 | 89,000 | 89,900 | 88,100 | 88,100 | 312 | 881 |
| 2008-07-09 | 90,200 | 90,900 | 89,400 | 89,400 | 148 | 894 |
| 2008-07-08 | 91,100 | 91,100 | 89,200 | 89,200 | 266 | 892 |
| 2008-07-07 | 91,900 | 91,900 | 90,400 | 91,100 | 306 | 911 |
| 2008-07-04 | 90,000 | 90,600 | 89,500 | 89,900 | 414 | 899 |
| 2008-07-03 | 90,100 | 91,000 | 89,000 | 90,000 | 530 | 900 |
| 2008-07-02 | 93,500 | 93,500 | 90,300 | 90,800 | 386 | 908 |
| 2008-07-01 | 94,500 | 94,900 | 93,900 | 94,200 | 418 | 942 |
| 2008-06-30 | 95,000 | 95,500 | 94,900 | 94,900 | 115 | 949 |
| 2008-06-27 | 95,100 | 95,400 | 94,700 | 95,300 | 162 | 953 |
| 2008-06-26 | 96,600 | 97,000 | 96,100 | 96,600 | 186 | 966 |
| 2008-06-25 | 96,700 | 97,200 | 95,100 | 96,200 | 203 | 962 |
| 2008-06-24 | 97,500 | 97,600 | 95,500 | 96,700 | 545 | 967 |
| 2008-06-23 | 97,000 | 98,200 | 96,900 | 97,900 | 206 | 979 |
| 2008-06-20 | 99,000 | 99,000 | 98,000 | 98,300 | 422 | 983 |
| 2008-06-19 | 99,400 | 99,400 | 98,000 | 98,000 | 165 | 980 |
| 2008-06-18 | 99,900 | 100,000 | 99,400 | 99,400 | 148 | 994 |
| 2008-06-17 | 99,400 | 101,000 | 99,200 | 100,000 | 193 | 1,000 |
| 2008-06-16 | 99,200 | 100,000 | 99,000 | 99,400 | 138 | 994 |
| 2008-06-13 | 98,900 | 99,500 | 98,900 | 99,000 | 159 | 990 |
| 2008-06-12 | 98,600 | 101,000 | 98,300 | 99,900 | 574 | 999 |
| 2008-06-11 | 98,100 | 98,100 | 96,000 | 97,600 | 215 | 976 |
| 2008-06-10 | 98,300 | 98,800 | 97,600 | 98,000 | 189 | 980 |
| 2008-06-09 | 97,800 | 99,300 | 97,200 | 98,000 | 223 | 980 |
| 2008-06-06 | 100,000 | 101,000 | 99,100 | 100,000 | 185 | 1,000 |
| 2008-06-05 | 101,000 | 101,000 | 99,000 | 101,000 | 156 | 1,010 |
| 2008-06-04 | 98,600 | 101,000 | 98,300 | 101,000 | 214 | 1,010 |
| 2008-06-03 | 99,500 | 99,600 | 97,500 | 97,600 | 268 | 976 |
| 2008-06-02 | 99,900 | 100,000 | 99,200 | 100,000 | 72 | 1,000 |
| 2008-05-30 | 99,000 | 99,900 | 99,000 | 99,900 | 163 | 999 |
| 2008-05-29 | 99,000 | 99,900 | 99,000 | 99,800 | 81 | 998 |
| 2008-05-28 | 100,000 | 101,000 | 99,000 | 100,000 | 181 | 1,000 |
| 2008-05-27 | 100,000 | 102,000 | 99,800 | 100,000 | 192 | 1,000 |
| 2008-05-26 | 99,100 | 101,000 | 99,000 | 99,500 | 990 | 995 |
| 2008-05-23 | 99,100 | 99,600 | 99,000 | 99,200 | 285 | 992 |
| 2008-05-22 | 99,000 | 99,200 | 97,800 | 99,100 | 203 | 991 |
| 2008-05-21 | 98,700 | 99,900 | 98,300 | 98,700 | 256 | 987 |
| 2008-05-20 | 101,000 | 101,000 | 98,700 | 98,700 | 200 | 987 |
| 2008-05-19 | 101,000 | 101,000 | 99,900 | 101,000 | 259 | 1,010 |
| 2008-05-16 | 99,500 | 102,000 | 99,400 | 99,800 | 722 | 998 |
| 2008-05-15 | 97,000 | 99,000 | 96,700 | 97,800 | 392 | 978 |
| 2008-05-14 | 95,000 | 97,100 | 94,900 | 96,700 | 322 | 967 |
| 2008-05-13 | 95,100 | 95,500 | 94,600 | 95,000 | 162 | 950 |
| 2008-05-12 | 95,000 | 95,800 | 94,000 | 95,200 | 213 | 952 |
| 2008-05-09 | 97,800 | 97,800 | 94,900 | 95,200 | 199 | 952 |
| 2008-05-08 | 97,000 | 97,800 | 96,400 | 97,400 | 181 | 974 |
| 2008-05-07 | 97,300 | 97,900 | 96,300 | 97,700 | 206 | 977 |
| 2008-05-02 | 96,000 | 97,900 | 96,000 | 96,900 | 213 | 969 |
| 2008-05-01 | 97,400 | 97,800 | 96,000 | 96,800 | 223 | 968 |
| 2008-04-30 | 98,000 | 98,000 | 96,900 | 97,400 | 476 | 974 |
| 2008-04-28 | 92,400 | 96,700 | 92,400 | 96,700 | 700 | 967 |
| 2008-04-25 | 90,000 | 91,600 | 89,300 | 91,400 | 302 | 914 |
| 2008-04-24 | 89,000 | 90,000 | 88,800 | 89,500 | 74 | 895 |
| 2008-04-23 | 89,900 | 90,100 | 89,300 | 89,900 | 250 | 899 |
| 2008-04-22 | 88,100 | 91,000 | 88,100 | 90,000 | 327 | 900 |
| 2008-04-21 | 90,800 | 91,400 | 90,100 | 91,100 | 193 | 911 |
| 2008-04-18 | 92,000 | 92,000 | 90,500 | 90,700 | 400 | 907 |
| 2008-04-17 | 91,000 | 91,900 | 90,100 | 91,600 | 264 | 916 |
| 2008-04-16 | 90,300 | 91,000 | 89,500 | 90,900 | 297 | 909 |
| 2008-04-15 | 89,200 | 90,300 | 89,200 | 90,300 | 162 | 903 |
| 2008-04-14 | 88,900 | 90,300 | 88,100 | 90,200 | 225 | 902 |
| 2008-04-11 | 88,900 | 90,000 | 88,900 | 90,000 | 244 | 900 |
| 2008-04-10 | 89,900 | 89,900 | 88,900 | 89,600 | 226 | 896 |
| 2008-04-09 | 89,900 | 90,000 | 89,200 | 89,900 | 245 | 899 |
| 2008-04-08 | 89,400 | 89,800 | 89,000 | 89,500 | 202 | 895 |
| 2008-04-07 | 87,600 | 89,500 | 87,600 | 88,800 | 164 | 888 |
| 2008-04-04 | 87,500 | 87,900 | 87,500 | 87,600 | 108 | 876 |
| 2008-04-03 | 88,000 | 88,000 | 86,500 | 87,000 | 163 | 870 |
| 2008-04-02 | 85,800 | 88,800 | 85,800 | 88,300 | 150 | 883 |
| 2008-04-01 | 85,200 | 86,600 | 85,200 | 86,200 | 301 | 862 |
| 2008-03-31 | 90,600 | 90,600 | 86,100 | 87,700 | 322 | 877 |
| 2008-03-28 | 88,200 | 90,600 | 88,200 | 90,500 | 135 | 905 |
| 2008-03-27 | 90,900 | 91,000 | 88,900 | 91,000 | 138 | 910 |
| 2008-03-26 | 87,700 | 91,600 | 87,100 | 91,500 | 518 | 915 |
| 2008-03-25 | 92,900 | 93,000 | 91,700 | 91,700 | 407 | 917 |
| 2008-03-24 | 91,800 | 93,100 | 91,200 | 92,500 | 454 | 925 |
| 2008-03-21 | 89,500 | 91,900 | 89,300 | 91,900 | 891 | 919 |
| 2008-03-19 | 88,000 | 89,900 | 88,000 | 89,000 | 314 | 890 |
| 2008-03-18 | 86,200 | 87,000 | 85,900 | 87,000 | 297 | 870 |
| 2008-03-17 | 86,700 | 86,700 | 85,100 | 85,900 | 491 | 859 |
| 2008-03-14 | 86,500 | 86,500 | 85,600 | 85,700 | 873 | 857 |
| 2008-03-13 | 86,500 | 86,600 | 85,900 | 85,900 | 333 | 859 |
| 2008-03-12 | 86,400 | 87,400 | 86,000 | 86,400 | 250 | 864 |
| 2008-03-11 | 85,400 | 85,500 | 85,000 | 85,400 | 749 | 854 |
| 2008-03-10 | 85,000 | 86,500 | 85,000 | 85,300 | 363 | 853 |
| 2008-03-07 | 86,000 | 86,600 | 85,000 | 85,200 | 379 | 852 |
| 2008-03-06 | 85,200 | 85,400 | 85,000 | 85,400 | 645 | 854 |
| 2008-03-05 | 85,300 | 85,300 | 85,000 | 85,000 | 580 | 850 |
| 2008-03-04 | 85,500 | 85,500 | 84,900 | 85,100 | 362 | 851 |
| 2008-03-03 | 86,400 | 86,400 | 84,800 | 84,800 | 244 | 848 |
| 2008-02-29 | 86,500 | 87,800 | 86,500 | 86,800 | 393 | 868 |
| 2008-02-28 | 88,000 | 88,300 | 87,100 | 88,100 | 299 | 881 |
| 2008-02-27 | 88,800 | 88,800 | 88,000 | 88,200 | 289 | 882 |
| 2008-02-26 | 90,000 | 90,000 | 88,600 | 88,600 | 208 | 886 |
| 2008-02-25 | 90,000 | 90,000 | 89,500 | 89,600 | 352 | 896 |
| 2008-02-22 | 87,600 | 89,100 | 87,600 | 89,000 | 204 | 890 |
| 2008-02-21 | 87,700 | 88,600 | 87,600 | 88,100 | 338 | 881 |
| 2008-02-20 | 87,700 | 87,800 | 86,500 | 86,900 | 517 | 869 |
| 2008-02-19 | 86,100 | 86,900 | 86,100 | 86,700 | 300 | 867 |
| 2008-02-18 | 85,000 | 86,500 | 84,800 | 85,100 | 217 | 851 |
| 2008-02-15 | 84,800 | 85,500 | 84,100 | 84,800 | 395 | 848 |
| 2008-02-14 | 83,700 | 84,900 | 83,700 | 84,700 | 328 | 847 |
| 2008-02-13 | 84,500 | 85,600 | 83,700 | 83,800 | 331 | 838 |
| 2008-02-12 | 85,000 | 85,600 | 84,700 | 84,700 | 353 | 847 |
| 2008-02-08 | 84,500 | 85,500 | 84,300 | 84,500 | 403 | 845 |
| 2008-02-07 | 82,100 | 83,800 | 82,100 | 83,800 | 239 | 838 |
| 2008-02-06 | 83,500 | 83,500 | 82,300 | 82,900 | 387 | 829 |
| 2008-02-05 | 83,700 | 84,900 | 83,700 | 84,600 | 485 | 846 |
| 2008-02-04 | 83,400 | 84,700 | 83,400 | 83,800 | 335 | 838 |
| 2008-02-01 | 81,900 | 83,200 | 81,700 | 82,400 | 375 | 824 |
| 2008-01-31 | 79,000 | 84,000 | 79,000 | 82,900 | 560 | 829 |
| 2008-01-30 | 82,100 | 82,100 | 79,900 | 80,600 | 475 | 806 |
| 2008-01-29 | 82,000 | 82,300 | 79,700 | 81,800 | 947 | 818 |
| 2008-01-28 | 78,100 | 79,700 | 77,300 | 77,400 | 505 | 774 |
| 2008-01-25 | 80,000 | 80,000 | 77,000 | 78,500 | 616 | 785 |
| 2008-01-24 | 73,900 | 75,800 | 72,500 | 75,700 | 556 | 757 |
| 2008-01-23 | 72,700 | 74,400 | 71,500 | 72,400 | 695 | 724 |
| 2008-01-22 | 75,000 | 75,500 | 72,400 | 72,600 | 1,074 | 726 |
| 2008-01-21 | 78,600 | 79,600 | 76,200 | 76,500 | 735 | 765 |
| 2008-01-18 | 76,900 | 78,600 | 75,000 | 78,400 | 723 | 784 |
| 2008-01-17 | 78,000 | 78,200 | 74,000 | 77,600 | 1,198 | 776 |
| 2008-01-16 | 79,000 | 80,600 | 77,200 | 79,000 | 509 | 790 |
| 2008-01-15 | 86,300 | 86,300 | 81,200 | 81,600 | 821 | 816 |
| 2008-01-11 | 87,600 | 88,200 | 86,300 | 86,300 | 411 | 863 |
| 2008-01-10 | 87,500 | 88,000 | 87,500 | 87,800 | 242 | 878 |
| 2008-01-09 | 87,500 | 88,100 | 86,700 | 87,900 | 435 | 879 |
| 2008-01-08 | 87,500 | 88,300 | 87,500 | 87,600 | 391 | 876 |
| 2008-01-07 | 87,900 | 88,600 | 86,900 | 87,500 | 362 | 875 |
| 2008-01-04 | 90,500 | 90,600 | 87,800 | 88,000 | 550 | 880 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2006-03-28]1株→2株 [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株