7717 (株)ブイ・テクノロジー 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 | 120,000 | 122,200 | 118,500 | 121,000 | 596 | 605 |
| 2008-12-29 | 130,000 | 130,000 | 121,200 | 122,300 | 1,212 | 611.50 |
| 2008-12-26 | 134,000 | 136,000 | 127,100 | 128,100 | 1,603 | 640.50 |
| 2008-12-25 | 136,000 | 139,000 | 128,100 | 134,100 | 2,364 | 670.50 |
| 2008-12-24 | 133,800 | 138,800 | 130,800 | 134,100 | 2,731 | 670.50 |
| 2008-12-22 | 129,400 | 133,000 | 127,400 | 133,000 | 1,830 | 665 |
| 2008-12-19 | 127,800 | 132,900 | 125,600 | 127,400 | 2,221 | 637 |
| 2008-12-18 | 122,100 | 127,900 | 120,000 | 126,600 | 1,556 | 633 |
| 2008-12-17 | 129,700 | 131,400 | 118,200 | 121,700 | 2,085 | 608.50 |
| 2008-12-16 | 122,000 | 129,500 | 120,100 | 126,000 | 2,218 | 630 |
| 2008-12-15 | 119,600 | 124,400 | 117,200 | 122,500 | 1,569 | 612.50 |
| 2008-12-12 | 123,700 | 127,300 | 112,000 | 113,600 | 1,767 | 568 |
| 2008-12-11 | 127,400 | 132,500 | 124,300 | 127,700 | 1,903 | 638.50 |
| 2008-12-10 | 117,500 | 128,000 | 117,000 | 126,500 | 1,626 | 632.50 |
| 2008-12-09 | 125,000 | 126,000 | 115,500 | 119,500 | 1,612 | 597.50 |
| 2008-12-08 | 107,000 | 120,500 | 103,500 | 119,000 | 2,169 | 595 |
| 2008-12-05 | 105,600 | 109,900 | 100,800 | 107,100 | 1,064 | 535.50 |
| 2008-12-04 | 112,600 | 113,800 | 106,100 | 107,500 | 1,112 | 537.50 |
| 2008-12-03 | 119,000 | 121,200 | 111,000 | 111,500 | 1,388 | 557.50 |
| 2008-12-02 | 116,100 | 122,100 | 115,000 | 116,000 | 1,013 | 580 |
| 2008-12-01 | 125,200 | 127,500 | 118,200 | 120,100 | 1,230 | 600.50 |
| 2008-11-28 | 118,000 | 129,400 | 113,600 | 124,300 | 1,941 | 621.50 |
| 2008-11-27 | 130,000 | 132,500 | 120,000 | 120,000 | 1,194 | 600 |
| 2008-11-26 | 129,200 | 134,900 | 126,800 | 127,800 | 755 | 639 |
| 2008-11-25 | 140,000 | 144,000 | 128,100 | 132,000 | 1,211 | 660 |
| 2008-11-21 | 118,200 | 135,000 | 116,100 | 135,000 | 1,324 | 675 |
| 2008-11-20 | 132,000 | 134,200 | 122,600 | 124,000 | 1,129 | 620 |
| 2008-11-19 | 147,800 | 149,800 | 136,500 | 139,000 | 1,685 | 695 |
| 2008-11-18 | 139,800 | 145,500 | 138,500 | 145,200 | 1,656 | 726 |
| 2008-11-17 | 129,000 | 139,900 | 126,700 | 138,500 | 1,488 | 692.50 |
| 2008-11-14 | 147,800 | 148,400 | 127,600 | 127,800 | 1,297 | 639 |
| 2008-11-13 | 138,700 | 147,300 | 136,000 | 139,900 | 1,355 | 699.50 |
| 2008-11-12 | 148,000 | 153,100 | 144,400 | 146,000 | 1,446 | 730 |
| 2008-11-11 | 151,000 | 158,000 | 148,000 | 150,000 | 2,528 | 750 |
| 2008-11-10 | 131,000 | 139,300 | 129,100 | 139,300 | 2,167 | 696.50 |
| 2008-11-07 | 117,200 | 127,500 | 115,000 | 125,000 | 1,826 | 625 |
| 2008-11-06 | 125,300 | 130,800 | 122,500 | 123,800 | 1,675 | 619 |
| 2008-11-05 | 124,500 | 134,200 | 123,000 | 131,300 | 2,930 | 656.50 |
| 2008-11-04 | 116,500 | 121,000 | 114,200 | 119,900 | 2,239 | 599.50 |
| 2008-10-31 | 115,100 | 119,000 | 108,000 | 112,000 | 1,838 | 560 |
| 2008-10-30 | 107,000 | 118,000 | 105,500 | 113,500 | 2,760 | 567.50 |
| 2008-10-29 | 105,000 | 105,000 | 99,500 | 105,000 | 2,334 | 525 |
| 2008-10-28 | 85,000 | 96,000 | 79,700 | 95,000 | 1,614 | 475 |
| 2008-10-27 | 100,900 | 110,500 | 86,000 | 86,100 | 2,157 | 430.50 |
| 2008-10-24 | 112,100 | 117,100 | 99,000 | 100,900 | 2,479 | 504.50 |
| 2008-10-23 | 104,000 | 112,900 | 99,000 | 111,900 | 1,975 | 559.50 |
| 2008-10-22 | 100,800 | 113,900 | 99,500 | 110,000 | 2,549 | 550 |
| 2008-10-21 | 97,100 | 102,800 | 95,700 | 102,800 | 2,347 | 514 |
| 2008-10-20 | 84,000 | 94,500 | 77,000 | 92,800 | 2,034 | 464 |
| 2008-10-17 | 99,000 | 101,900 | 85,000 | 85,000 | 2,517 | 425 |
| 2008-10-16 | 100,900 | 102,600 | 95,000 | 95,000 | 1,572 | 475 |
| 2008-10-15 | 110,000 | 121,000 | 108,000 | 114,900 | 1,270 | 574.50 |
| 2008-10-10 | 98,000 | 104,000 | 94,000 | 98,000 | 1,241 | 490 |
| 2008-10-09 | 106,300 | 128,000 | 97,000 | 113,000 | 1,585 | 565 |
| 2008-10-08 | 121,500 | 123,000 | 108,300 | 108,300 | 845 | 541.50 |
| 2008-10-07 | 121,600 | 142,100 | 121,600 | 128,300 | 1,512 | 641.50 |
| 2008-10-06 | 148,000 | 150,100 | 136,100 | 137,600 | 1,230 | 688 |
| 2008-10-03 | 160,000 | 160,000 | 148,000 | 148,000 | 685 | 740 |
| 2008-10-02 | 171,700 | 175,900 | 156,900 | 160,300 | 735 | 801.50 |
| 2008-10-01 | 188,000 | 188,800 | 173,500 | 173,800 | 563 | 869 |
| 2008-09-30 | 183,000 | 188,000 | 180,200 | 183,000 | 440 | 915 |
| 2008-09-29 | 203,200 | 203,800 | 194,000 | 195,000 | 490 | 975 |
| 2008-09-26 | 207,000 | 209,000 | 203,900 | 205,500 | 249 | 1,027.50 |
| 2008-09-25 | 204,700 | 208,900 | 204,700 | 207,900 | 195 | 1,039.50 |
| 2008-09-24 | 212,000 | 215,800 | 205,300 | 205,700 | 757 | 1,028.50 |
| 2008-09-22 | 214,100 | 217,900 | 210,000 | 211,900 | 484 | 1,059.50 |
| 2008-09-19 | 210,400 | 212,900 | 205,700 | 211,000 | 554 | 1,055 |
| 2008-09-18 | 207,900 | 210,500 | 203,700 | 207,100 | 768 | 1,035.50 |
| 2008-09-17 | 225,800 | 225,800 | 210,000 | 211,900 | 933 | 1,059.50 |
| 2008-09-16 | 197,000 | 230,000 | 191,900 | 217,800 | 1,690 | 1,089 |
| 2008-09-12 | 208,400 | 209,000 | 203,500 | 207,400 | 343 | 1,037 |
| 2008-09-11 | 206,000 | 208,700 | 204,000 | 206,800 | 265 | 1,034 |
| 2008-09-10 | 203,600 | 214,000 | 203,000 | 208,700 | 507 | 1,043.50 |
| 2008-09-09 | 209,100 | 213,000 | 207,000 | 207,800 | 281 | 1,039 |
| 2008-09-08 | 208,000 | 215,000 | 208,000 | 215,000 | 471 | 1,075 |
| 2008-09-05 | 205,000 | 212,000 | 204,000 | 206,100 | 946 | 1,030.50 |
| 2008-09-04 | 218,600 | 221,300 | 211,500 | 216,000 | 582 | 1,080 |
| 2008-09-03 | 217,000 | 219,800 | 214,000 | 219,400 | 612 | 1,097 |
| 2008-09-02 | 222,400 | 225,900 | 212,000 | 215,000 | 742 | 1,075 |
| 2008-09-01 | 214,000 | 227,900 | 214,000 | 226,400 | 1,119 | 1,132 |
| 2008-08-29 | 210,000 | 215,000 | 210,000 | 214,000 | 677 | 1,070 |
| 2008-08-28 | 216,000 | 216,900 | 208,200 | 210,000 | 464 | 1,050 |
| 2008-08-27 | 208,000 | 214,200 | 208,000 | 213,900 | 363 | 1,069.50 |
| 2008-08-26 | 210,000 | 213,800 | 208,000 | 212,000 | 255 | 1,060 |
| 2008-08-25 | 217,900 | 218,000 | 213,100 | 215,700 | 243 | 1,078.50 |
| 2008-08-22 | 219,500 | 223,000 | 213,000 | 214,100 | 408 | 1,070.50 |
| 2008-08-21 | 225,000 | 227,500 | 220,000 | 222,100 | 556 | 1,110.50 |
| 2008-08-20 | 216,000 | 223,000 | 215,400 | 222,600 | 616 | 1,113 |
| 2008-08-19 | 216,500 | 223,200 | 214,900 | 217,100 | 520 | 1,085.50 |
| 2008-08-18 | 219,000 | 225,000 | 215,300 | 218,700 | 440 | 1,093.50 |
| 2008-08-15 | 220,800 | 223,000 | 213,500 | 219,300 | 510 | 1,096.50 |
| 2008-08-14 | 223,800 | 227,400 | 218,500 | 221,400 | 533 | 1,107 |
| 2008-08-13 | 224,000 | 225,000 | 216,600 | 225,000 | 589 | 1,125 |
| 2008-08-12 | 228,000 | 234,000 | 223,500 | 224,100 | 1,218 | 1,120.50 |
| 2008-08-11 | 209,000 | 226,300 | 207,200 | 224,100 | 1,621 | 1,120.50 |
| 2008-08-08 | 201,200 | 209,000 | 200,300 | 203,100 | 615 | 1,015.50 |
| 2008-08-07 | 209,600 | 212,200 | 204,000 | 204,000 | 554 | 1,020 |
| 2008-08-06 | 204,000 | 213,600 | 201,100 | 213,600 | 744 | 1,068 |
| 2008-08-05 | 200,300 | 203,600 | 197,600 | 200,000 | 632 | 1,000 |
| 2008-08-04 | 200,000 | 206,000 | 197,600 | 200,000 | 828 | 1,000 |
| 2008-08-01 | 203,100 | 208,000 | 199,900 | 200,100 | 818 | 1,000.50 |
| 2008-07-31 | 215,200 | 217,800 | 207,000 | 209,700 | 628 | 1,048.50 |
| 2008-07-30 | 227,100 | 227,700 | 215,600 | 218,500 | 1,027 | 1,092.50 |
| 2008-07-29 | 215,000 | 226,100 | 212,100 | 219,100 | 1,339 | 1,095.50 |
| 2008-07-28 | 213,600 | 221,900 | 211,800 | 216,200 | 835 | 1,081 |
| 2008-07-25 | 218,200 | 219,000 | 210,000 | 211,800 | 763 | 1,059 |
| 2008-07-24 | 214,400 | 229,000 | 212,300 | 222,200 | 1,562 | 1,111 |
| 2008-07-23 | 201,000 | 216,000 | 199,000 | 215,500 | 1,537 | 1,077.50 |
| 2008-07-22 | 207,600 | 210,000 | 196,600 | 200,500 | 1,248 | 1,002.50 |
| 2008-07-18 | 213,000 | 217,000 | 205,000 | 209,000 | 1,472 | 1,045 |
| 2008-07-17 | 209,000 | 211,000 | 203,000 | 209,000 | 1,147 | 1,045 |
| 2008-07-16 | 202,000 | 208,000 | 199,000 | 201,000 | 1,432 | 1,005 |
| 2008-07-15 | 209,000 | 211,000 | 198,000 | 199,000 | 1,071 | 995 |
| 2008-07-14 | 209,000 | 218,000 | 203,000 | 211,000 | 756 | 1,055 |
| 2008-07-11 | 211,000 | 217,000 | 205,000 | 208,000 | 1,142 | 1,040 |
| 2008-07-10 | 209,000 | 221,000 | 209,000 | 215,000 | 1,064 | 1,075 |
| 2008-07-09 | 227,000 | 228,000 | 214,000 | 216,000 | 1,214 | 1,080 |
| 2008-07-08 | 231,000 | 236,000 | 221,000 | 222,000 | 981 | 1,110 |
| 2008-07-07 | 233,000 | 240,000 | 224,000 | 240,000 | 1,321 | 1,200 |
| 2008-07-04 | 253,000 | 257,000 | 236,000 | 241,000 | 1,227 | 1,205 |
| 2008-07-03 | 253,000 | 258,000 | 251,000 | 252,000 | 542 | 1,260 |
| 2008-07-02 | 261,000 | 263,000 | 256,000 | 257,000 | 858 | 1,285 |
| 2008-07-01 | 263,000 | 268,000 | 257,000 | 262,000 | 1,036 | 1,310 |
| 2008-06-30 | 269,000 | 269,000 | 260,000 | 260,000 | 825 | 1,300 |
| 2008-06-27 | 260,000 | 265,000 | 255,000 | 263,000 | 1,355 | 1,315 |
| 2008-06-26 | 274,000 | 287,000 | 265,000 | 268,000 | 6,931 | 1,340 |
| 2008-06-25 | 255,000 | 263,000 | 243,000 | 254,000 | 1,815 | 1,270 |
| 2008-06-24 | 260,000 | 260,000 | 252,000 | 252,000 | 458 | 1,260 |
| 2008-06-23 | 256,000 | 260,000 | 252,000 | 259,000 | 773 | 1,295 |
| 2008-06-20 | 266,000 | 269,000 | 259,000 | 262,000 | 904 | 1,310 |
| 2008-06-19 | 274,000 | 275,000 | 266,000 | 270,000 | 1,020 | 1,350 |
| 2008-06-18 | 276,000 | 281,000 | 270,000 | 270,000 | 1,114 | 1,350 |
| 2008-06-17 | 278,000 | 287,000 | 274,000 | 278,000 | 3,081 | 1,390 |
| 2008-06-16 | 263,000 | 270,000 | 258,000 | 270,000 | 1,236 | 1,350 |
| 2008-06-13 | 264,000 | 272,000 | 259,000 | 263,000 | 1,648 | 1,315 |
| 2008-06-12 | 265,000 | 274,000 | 261,000 | 262,000 | 1,814 | 1,310 |
| 2008-06-11 | 264,000 | 272,000 | 259,000 | 269,000 | 1,718 | 1,345 |
| 2008-06-10 | 279,000 | 287,000 | 257,000 | 264,000 | 3,261 | 1,320 |
| 2008-06-09 | 281,000 | 287,000 | 274,000 | 275,000 | 1,621 | 1,375 |
| 2008-06-06 | 299,000 | 300,000 | 288,000 | 293,000 | 1,124 | 1,465 |
| 2008-06-05 | 304,000 | 310,000 | 296,000 | 301,000 | 1,173 | 1,505 |
| 2008-06-04 | 318,000 | 320,000 | 305,000 | 307,000 | 930 | 1,535 |
| 2008-06-03 | 324,000 | 324,000 | 316,000 | 316,000 | 914 | 1,580 |
| 2008-06-02 | 325,000 | 331,000 | 320,000 | 325,000 | 1,512 | 1,625 |
| 2008-05-30 | 312,000 | 323,000 | 311,000 | 320,000 | 1,798 | 1,600 |
| 2008-05-29 | 311,000 | 313,000 | 305,000 | 310,000 | 1,234 | 1,550 |
| 2008-05-28 | 322,000 | 327,000 | 310,000 | 313,000 | 1,519 | 1,565 |
| 2008-05-27 | 331,000 | 336,000 | 314,000 | 322,000 | 2,574 | 1,610 |
| 2008-05-26 | 328,000 | 347,000 | 327,000 | 333,000 | 7,448 | 1,665 |
| 2008-05-23 | 320,000 | 325,000 | 314,000 | 321,000 | 1,557 | 1,605 |
| 2008-05-22 | 310,000 | 328,000 | 308,000 | 320,000 | 2,856 | 1,600 |
| 2008-05-21 | 306,000 | 314,000 | 305,000 | 312,000 | 602 | 1,560 |
| 2008-05-20 | 308,000 | 313,000 | 305,000 | 311,000 | 645 | 1,555 |
| 2008-05-19 | 310,000 | 320,000 | 305,000 | 313,000 | 1,887 | 1,565 |
| 2008-05-16 | 340,000 | 341,000 | 295,000 | 305,000 | 3,761 | 1,525 |
| 2008-05-15 | 342,000 | 347,000 | 326,000 | 330,000 | 2,370 | 1,650 |
| 2008-05-14 | 327,000 | 344,000 | 325,000 | 342,000 | 2,628 | 1,710 |
| 2008-05-13 | 330,000 | 338,000 | 322,000 | 322,000 | 2,918 | 1,610 |
| 2008-05-12 | 321,000 | 325,000 | 312,000 | 324,000 | 1,259 | 1,620 |
| 2008-05-09 | 343,000 | 350,000 | 316,000 | 327,000 | 3,470 | 1,635 |
| 2008-05-08 | 292,000 | 333,000 | 292,000 | 333,000 | 7,302 | 1,665 |
| 2008-05-07 | 291,000 | 301,000 | 288,000 | 293,000 | 2,382 | 1,465 |
| 2008-05-02 | 284,000 | 290,000 | 284,000 | 286,000 | 687 | 1,430 |
| 2008-05-01 | 288,000 | 294,000 | 279,000 | 281,000 | 1,088 | 1,405 |
| 2008-04-30 | 272,000 | 291,000 | 268,000 | 284,000 | 1,343 | 1,420 |
| 2008-04-28 | 289,000 | 289,000 | 269,000 | 274,000 | 1,026 | 1,370 |
| 2008-04-25 | 290,000 | 292,000 | 285,000 | 285,000 | 1,056 | 1,425 |
| 2008-04-24 | 289,000 | 294,000 | 284,000 | 288,000 | 875 | 1,440 |
| 2008-04-23 | 289,000 | 300,000 | 283,000 | 285,000 | 1,969 | 1,425 |
| 2008-04-22 | 282,000 | 293,000 | 281,000 | 288,000 | 1,246 | 1,440 |
| 2008-04-21 | 296,000 | 308,000 | 280,000 | 280,000 | 6,148 | 1,400 |
| 2008-04-18 | 269,000 | 287,000 | 266,000 | 284,000 | 4,806 | 1,420 |
| 2008-04-17 | 266,000 | 269,000 | 255,000 | 257,000 | 810 | 1,285 |
| 2008-04-16 | 269,000 | 272,000 | 258,000 | 260,000 | 1,005 | 1,300 |
| 2008-04-15 | 262,000 | 280,000 | 258,000 | 265,000 | 2,467 | 1,325 |
| 2008-04-14 | 248,000 | 256,000 | 247,000 | 254,000 | 354 | 1,270 |
| 2008-04-11 | 254,000 | 255,000 | 248,000 | 252,000 | 582 | 1,260 |
| 2008-04-10 | 246,000 | 256,000 | 245,000 | 250,000 | 485 | 1,250 |
| 2008-04-09 | 262,000 | 262,000 | 249,000 | 250,000 | 724 | 1,250 |
| 2008-04-08 | 275,000 | 275,000 | 258,000 | 258,000 | 874 | 1,290 |
| 2008-04-07 | 276,000 | 278,000 | 267,000 | 271,000 | 900 | 1,355 |
| 2008-04-04 | 288,000 | 288,000 | 270,000 | 272,000 | 959 | 1,360 |
| 2008-04-03 | 292,000 | 295,000 | 283,000 | 285,000 | 2,643 | 1,425 |
| 2008-04-02 | 279,000 | 304,000 | 275,000 | 296,000 | 5,970 | 1,480 |
| 2008-04-01 | 277,000 | 280,000 | 266,000 | 267,000 | 1,164 | 1,335 |
| 2008-03-31 | 297,000 | 302,000 | 276,000 | 282,000 | 4,167 | 1,410 |
| 2008-03-28 | 253,000 | 281,000 | 252,000 | 277,000 | 10,040 | 1,385 |
| 2008-03-27 | 242,000 | 249,000 | 238,000 | 246,000 | 4,144 | 1,230 |
| 2008-03-26 | 217,000 | 246,000 | 217,000 | 246,000 | 6,558 | 1,230 |
| 2008-03-25 | 220,000 | 222,000 | 215,000 | 217,000 | 1,276 | 1,085 |
| 2008-03-24 | 223,000 | 227,000 | 215,000 | 216,000 | 1,735 | 1,080 |
| 2008-03-21 | 209,000 | 225,000 | 208,000 | 225,000 | 2,739 | 1,125 |
| 2008-03-19 | 205,000 | 216,000 | 201,000 | 210,000 | 3,024 | 1,050 |
| 2008-03-18 | 199,000 | 203,000 | 193,000 | 198,000 | 1,930 | 990 |
| 2008-03-17 | 204,000 | 208,000 | 188,000 | 196,000 | 3,862 | 980 |
| 2008-03-14 | 212,000 | 218,000 | 204,000 | 208,000 | 1,873 | 1,040 |
| 2008-03-13 | 217,000 | 226,000 | 208,000 | 212,000 | 2,278 | 1,060 |
| 2008-03-12 | 233,000 | 238,000 | 219,000 | 221,000 | 2,211 | 1,105 |
| 2008-03-11 | 204,000 | 226,000 | 204,000 | 225,000 | 3,348 | 1,125 |
| 2008-03-10 | 225,000 | 230,000 | 210,000 | 212,000 | 1,835 | 1,060 |
| 2008-03-07 | 229,000 | 237,000 | 229,000 | 233,000 | 1,316 | 1,165 |
| 2008-03-06 | 237,000 | 247,000 | 228,000 | 240,000 | 2,515 | 1,200 |
| 2008-03-05 | 246,000 | 246,000 | 235,000 | 235,000 | 2,477 | 1,175 |
| 2008-03-04 | 243,000 | 244,000 | 231,000 | 244,000 | 3,026 | 1,220 |
| 2008-03-03 | 240,000 | 243,000 | 232,000 | 235,000 | 2,800 | 1,175 |
| 2008-02-29 | 260,000 | 265,000 | 249,000 | 252,000 | 3,619 | 1,260 |
| 2008-02-28 | 257,000 | 279,000 | 255,000 | 263,000 | 8,745 | 1,315 |
| 2008-02-27 | 248,000 | 267,000 | 244,000 | 259,000 | 6,285 | 1,295 |
| 2008-02-26 | 238,000 | 264,000 | 230,000 | 251,000 | 7,746 | 1,255 |
| 2008-02-25 | 236,000 | 238,000 | 229,000 | 236,000 | 1,784 | 1,180 |
| 2008-02-22 | 237,000 | 238,000 | 230,000 | 234,000 | 2,203 | 1,170 |
| 2008-02-21 | 240,000 | 243,000 | 229,000 | 240,000 | 4,302 | 1,200 |
| 2008-02-20 | 239,000 | 248,000 | 225,000 | 232,000 | 7,807 | 1,160 |
| 2008-02-19 | 220,000 | 236,000 | 217,000 | 231,000 | 7,280 | 1,155 |
| 2008-02-18 | 240,000 | 244,000 | 226,000 | 226,000 | 10,292 | 1,130 |
| 2008-02-15 | 171,000 | 213,000 | 165,000 | 213,000 | 10,920 | 1,065 |
| 2008-02-14 | 156,000 | 183,000 | 149,000 | 183,000 | 6,922 | 915 |
| 2008-02-13 | 167,000 | 167,000 | 152,000 | 153,000 | 1,672 | 765 |
| 2008-02-12 | 159,000 | 167,000 | 155,000 | 161,000 | 2,277 | 805 |
| 2008-02-08 | 185,000 | 188,000 | 167,000 | 171,000 | 1,432 | 855 |
| 2008-02-07 | 192,000 | 197,000 | 183,000 | 190,000 | 1,077 | 950 |
| 2008-02-06 | 200,000 | 200,000 | 193,000 | 197,000 | 672 | 985 |
| 2008-02-05 | 210,000 | 212,000 | 204,000 | 204,000 | 558 | 1,020 |
| 2008-02-04 | 214,000 | 217,000 | 208,000 | 211,000 | 665 | 1,055 |
| 2008-02-01 | 215,000 | 220,000 | 209,000 | 212,000 | 670 | 1,060 |
| 2008-01-31 | 211,000 | 219,000 | 211,000 | 215,000 | 481 | 1,075 |
| 2008-01-30 | 223,000 | 227,000 | 212,000 | 219,000 | 1,175 | 1,095 |
| 2008-01-29 | 224,000 | 230,000 | 216,000 | 223,000 | 1,630 | 1,115 |
| 2008-01-28 | 215,000 | 231,000 | 214,000 | 216,000 | 2,852 | 1,080 |
| 2008-01-25 | 217,000 | 223,000 | 212,000 | 219,000 | 1,503 | 1,095 |
| 2008-01-24 | 203,000 | 217,000 | 201,000 | 212,000 | 2,019 | 1,060 |
| 2008-01-23 | 201,000 | 202,000 | 192,000 | 195,000 | 592 | 975 |
| 2008-01-22 | 191,000 | 197,000 | 181,000 | 181,000 | 820 | 905 |
| 2008-01-21 | 208,000 | 220,000 | 200,000 | 201,000 | 1,324 | 1,005 |
| 2008-01-18 | 195,000 | 223,000 | 194,000 | 216,000 | 1,904 | 1,080 |
| 2008-01-17 | 210,000 | 219,000 | 193,000 | 204,000 | 2,018 | 1,020 |
| 2008-01-16 | 220,000 | 222,000 | 201,000 | 202,000 | 1,888 | 1,010 |
| 2008-01-15 | 242,000 | 248,000 | 219,000 | 222,000 | 1,210 | 1,110 |
| 2008-01-11 | 267,000 | 268,000 | 240,000 | 243,000 | 1,285 | 1,215 |
| 2008-01-10 | 274,000 | 281,000 | 259,000 | 263,000 | 2,021 | 1,315 |
| 2008-01-09 | 261,000 | 274,000 | 259,000 | 268,000 | 1,277 | 1,340 |
| 2008-01-08 | 261,000 | 273,000 | 260,000 | 273,000 | 1,573 | 1,365 |
| 2008-01-07 | 277,000 | 285,000 | 254,000 | 258,000 | 2,497 | 1,290 |
| 2008-01-04 | 301,000 | 305,000 | 281,000 | 281,000 | 670 | 1,405 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2014-03-27]1株→100株 [2004-03-26]1株→3株
