7846 (株)パイロットコーポレーション 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 | 144,600 | 144,700 | 143,200 | 144,600 | 114 | 723 |
| 2008-12-29 | 144,700 | 144,700 | 142,300 | 144,700 | 172 | 723.50 |
| 2008-12-26 | 144,000 | 144,700 | 142,000 | 143,600 | 263 | 718 |
| 2008-12-25 | 141,000 | 142,000 | 138,100 | 142,000 | 265 | 710 |
| 2008-12-24 | 142,400 | 144,700 | 141,100 | 143,700 | 574 | 718.50 |
| 2008-12-22 | 136,200 | 141,800 | 136,200 | 140,400 | 486 | 702 |
| 2008-12-19 | 138,000 | 138,100 | 135,800 | 136,200 | 462 | 681 |
| 2008-12-18 | 144,900 | 144,900 | 138,200 | 139,600 | 494 | 698 |
| 2008-12-17 | 151,000 | 151,000 | 142,000 | 144,000 | 591 | 720 |
| 2008-12-16 | 150,600 | 150,600 | 146,000 | 147,000 | 437 | 735 |
| 2008-12-15 | 151,100 | 151,100 | 147,900 | 148,600 | 544 | 743 |
| 2008-12-12 | 148,400 | 149,500 | 143,500 | 147,100 | 876 | 735.50 |
| 2008-12-11 | 146,000 | 150,800 | 145,800 | 150,800 | 430 | 754 |
| 2008-12-10 | 150,500 | 150,500 | 145,400 | 146,400 | 867 | 732 |
| 2008-12-09 | 157,200 | 157,200 | 150,600 | 151,300 | 793 | 756.50 |
| 2008-12-08 | 156,300 | 157,500 | 155,600 | 157,200 | 369 | 786 |
| 2008-12-05 | 157,000 | 158,200 | 155,000 | 155,800 | 603 | 779 |
| 2008-12-04 | 163,000 | 165,000 | 158,500 | 159,600 | 527 | 798 |
| 2008-12-03 | 165,000 | 165,000 | 160,600 | 163,000 | 340 | 815 |
| 2008-12-02 | 167,000 | 167,000 | 158,800 | 160,000 | 405 | 800 |
| 2008-12-01 | 175,500 | 175,500 | 169,100 | 169,600 | 745 | 848 |
| 2008-11-28 | 173,600 | 177,100 | 172,000 | 175,500 | 594 | 877.50 |
| 2008-11-27 | 175,500 | 179,700 | 172,500 | 175,200 | 481 | 876 |
| 2008-11-26 | 174,800 | 177,600 | 172,500 | 176,600 | 544 | 883 |
| 2008-11-25 | 172,000 | 173,200 | 165,100 | 172,900 | 657 | 864.50 |
| 2008-11-21 | 155,000 | 169,400 | 155,000 | 169,400 | 541 | 847 |
| 2008-11-20 | 168,800 | 168,800 | 156,200 | 159,100 | 710 | 795.50 |
| 2008-11-19 | 170,100 | 175,200 | 163,000 | 165,800 | 879 | 829 |
| 2008-11-18 | 161,600 | 171,900 | 159,700 | 169,000 | 579 | 845 |
| 2008-11-17 | 160,100 | 166,800 | 156,100 | 164,500 | 1,020 | 822.50 |
| 2008-11-14 | 167,100 | 170,000 | 159,800 | 162,000 | 1,292 | 810 |
| 2008-11-13 | 168,000 | 169,200 | 165,100 | 167,000 | 760 | 835 |
| 2008-11-12 | 168,600 | 180,000 | 168,600 | 172,000 | 2,077 | 860 |
| 2008-11-11 | 171,600 | 171,600 | 171,600 | 171,600 | 468 | 858 |
| 2008-11-10 | 212,000 | 214,800 | 203,400 | 211,600 | 404 | 1,058 |
| 2008-11-07 | 210,100 | 213,900 | 202,000 | 209,900 | 376 | 1,049.50 |
| 2008-11-06 | 209,000 | 218,000 | 206,200 | 210,000 | 848 | 1,050 |
| 2008-11-05 | 204,400 | 209,000 | 204,400 | 209,000 | 416 | 1,045 |
| 2008-11-04 | 192,300 | 201,900 | 192,300 | 194,700 | 669 | 973.50 |
| 2008-10-31 | 198,000 | 203,000 | 190,100 | 192,300 | 1,165 | 961.50 |
| 2008-10-30 | 193,800 | 198,100 | 191,600 | 195,000 | 915 | 975 |
| 2008-10-29 | 195,000 | 207,500 | 182,500 | 190,900 | 1,163 | 954.50 |
| 2008-10-28 | 185,100 | 199,500 | 185,100 | 199,500 | 975 | 997.50 |
| 2008-10-27 | 195,000 | 197,400 | 176,000 | 180,100 | 918 | 900.50 |
| 2008-10-24 | 215,900 | 216,900 | 198,100 | 202,600 | 506 | 1,013 |
| 2008-10-23 | 201,800 | 211,900 | 196,100 | 211,900 | 379 | 1,059.50 |
| 2008-10-22 | 220,000 | 221,200 | 208,500 | 208,500 | 445 | 1,042.50 |
| 2008-10-21 | 217,500 | 224,000 | 212,300 | 219,800 | 486 | 1,099 |
| 2008-10-20 | 207,000 | 214,100 | 207,000 | 213,500 | 443 | 1,067.50 |
| 2008-10-17 | 212,000 | 218,800 | 203,100 | 209,900 | 604 | 1,049.50 |
| 2008-10-16 | 201,900 | 220,400 | 196,400 | 212,000 | 1,053 | 1,060 |
| 2008-10-15 | 195,000 | 206,900 | 192,000 | 206,900 | 368 | 1,034.50 |
| 2008-10-14 | 204,000 | 204,000 | 191,000 | 197,900 | 745 | 989.50 |
| 2008-10-10 | 183,900 | 183,900 | 165,000 | 174,500 | 502 | 872.50 |
| 2008-10-09 | 198,100 | 200,000 | 178,100 | 180,900 | 1,397 | 904.50 |
| 2008-10-08 | 221,900 | 221,900 | 188,100 | 189,100 | 768 | 945.50 |
| 2008-10-07 | 216,000 | 224,900 | 210,600 | 222,000 | 804 | 1,110 |
| 2008-10-06 | 232,000 | 233,400 | 221,000 | 224,800 | 753 | 1,124 |
| 2008-10-03 | 242,900 | 242,900 | 234,700 | 235,900 | 406 | 1,179.50 |
| 2008-10-02 | 239,100 | 244,900 | 237,100 | 239,600 | 554 | 1,198 |
| 2008-10-01 | 240,000 | 242,500 | 237,500 | 239,000 | 354 | 1,195 |
| 2008-09-30 | 215,100 | 242,900 | 215,100 | 242,700 | 957 | 1,213.50 |
| 2008-09-29 | 220,700 | 228,000 | 220,700 | 223,000 | 227 | 1,115 |
| 2008-09-26 | 218,900 | 224,700 | 216,700 | 224,700 | 875 | 1,123.50 |
| 2008-09-25 | 221,000 | 221,700 | 211,200 | 215,200 | 627 | 1,076 |
| 2008-09-24 | 216,000 | 223,000 | 212,100 | 221,900 | 691 | 1,109.50 |
| 2008-09-22 | 226,000 | 228,000 | 217,300 | 217,300 | 721 | 1,086.50 |
| 2008-09-19 | 223,000 | 230,000 | 221,700 | 224,100 | 689 | 1,120.50 |
| 2008-09-18 | 230,000 | 239,000 | 221,300 | 239,000 | 515 | 1,195 |
| 2008-09-17 | 237,200 | 241,400 | 233,600 | 237,200 | 443 | 1,186 |
| 2008-09-16 | 234,200 | 237,800 | 233,500 | 237,200 | 543 | 1,186 |
| 2008-09-12 | 247,100 | 247,100 | 236,000 | 243,500 | 609 | 1,217.50 |
| 2008-09-11 | 223,600 | 239,700 | 223,600 | 235,100 | 589 | 1,175.50 |
| 2008-09-10 | 222,900 | 226,100 | 220,200 | 223,600 | 332 | 1,118 |
| 2008-09-09 | 226,000 | 227,100 | 222,700 | 224,300 | 322 | 1,121.50 |
| 2008-09-08 | 228,500 | 233,800 | 227,100 | 227,500 | 418 | 1,137.50 |
| 2008-09-05 | 220,000 | 230,900 | 220,000 | 228,500 | 469 | 1,142.50 |
| 2008-09-04 | 238,300 | 239,200 | 231,000 | 231,000 | 386 | 1,155 |
| 2008-09-03 | 236,000 | 242,800 | 236,000 | 242,300 | 288 | 1,211.50 |
| 2008-09-02 | 236,900 | 239,700 | 229,000 | 234,000 | 314 | 1,170 |
| 2008-09-01 | 240,000 | 241,100 | 237,900 | 238,700 | 202 | 1,193.50 |
| 2008-08-29 | 245,000 | 249,800 | 242,100 | 244,000 | 699 | 1,220 |
| 2008-08-28 | 235,000 | 244,900 | 233,000 | 244,800 | 797 | 1,224 |
| 2008-08-27 | 230,000 | 232,900 | 229,000 | 232,900 | 199 | 1,164.50 |
| 2008-08-26 | 230,500 | 231,400 | 227,100 | 231,000 | 348 | 1,155 |
| 2008-08-25 | 226,000 | 230,900 | 224,300 | 228,600 | 196 | 1,143 |
| 2008-08-22 | 225,000 | 228,200 | 223,000 | 226,000 | 220 | 1,130 |
| 2008-08-21 | 227,000 | 229,600 | 223,000 | 226,200 | 232 | 1,131 |
| 2008-08-20 | 219,500 | 237,400 | 219,300 | 230,000 | 689 | 1,150 |
| 2008-08-19 | 217,200 | 220,000 | 214,000 | 219,400 | 459 | 1,097 |
| 2008-08-18 | 218,500 | 223,200 | 217,000 | 217,500 | 210 | 1,087.50 |
| 2008-08-15 | 215,800 | 219,800 | 214,100 | 219,100 | 159 | 1,095.50 |
| 2008-08-14 | 215,400 | 216,900 | 210,000 | 214,700 | 301 | 1,073.50 |
| 2008-08-13 | 221,000 | 221,300 | 215,800 | 216,200 | 367 | 1,081 |
| 2008-08-12 | 224,600 | 225,000 | 221,000 | 221,100 | 390 | 1,105.50 |
| 2008-08-11 | 212,000 | 225,800 | 212,000 | 220,600 | 973 | 1,103 |
| 2008-08-08 | 199,200 | 211,000 | 198,800 | 209,500 | 589 | 1,047.50 |
| 2008-08-07 | 202,900 | 202,900 | 197,800 | 199,100 | 176 | 995.50 |
| 2008-08-06 | 199,900 | 204,300 | 198,000 | 203,500 | 203 | 1,017.50 |
| 2008-08-05 | 201,200 | 202,400 | 198,000 | 198,700 | 132 | 993.50 |
| 2008-08-04 | 199,600 | 203,700 | 197,600 | 198,300 | 191 | 991.50 |
| 2008-08-01 | 206,900 | 207,100 | 202,100 | 203,600 | 163 | 1,018 |
| 2008-07-31 | 200,400 | 208,800 | 199,400 | 206,100 | 438 | 1,030.50 |
| 2008-07-30 | 197,000 | 199,500 | 196,800 | 199,300 | 210 | 996.50 |
| 2008-07-29 | 195,700 | 195,900 | 192,600 | 195,900 | 230 | 979.50 |
| 2008-07-28 | 195,600 | 197,900 | 195,100 | 196,000 | 139 | 980 |
| 2008-07-25 | 195,000 | 199,900 | 195,000 | 196,900 | 204 | 984.50 |
| 2008-07-24 | 195,900 | 198,300 | 195,300 | 198,000 | 277 | 990 |
| 2008-07-23 | 199,800 | 201,900 | 198,200 | 198,900 | 229 | 994.50 |
| 2008-07-22 | 199,000 | 200,500 | 194,000 | 200,400 | 234 | 1,002 |
| 2008-07-18 | 197,000 | 199,000 | 196,000 | 198,000 | 232 | 990 |
| 2008-07-17 | 195,000 | 198,000 | 195,000 | 197,000 | 104 | 985 |
| 2008-07-16 | 196,000 | 197,000 | 195,000 | 195,000 | 131 | 975 |
| 2008-07-15 | 195,000 | 199,000 | 193,000 | 199,000 | 215 | 995 |
| 2008-07-14 | 197,000 | 202,000 | 194,000 | 195,000 | 189 | 975 |
| 2008-07-11 | 197,000 | 200,000 | 195,000 | 197,000 | 244 | 985 |
| 2008-07-10 | 197,000 | 199,000 | 194,000 | 196,000 | 209 | 980 |
| 2008-07-09 | 202,000 | 202,000 | 195,000 | 196,000 | 172 | 980 |
| 2008-07-08 | 204,000 | 204,000 | 195,000 | 198,000 | 236 | 990 |
| 2008-07-07 | 196,000 | 201,000 | 196,000 | 199,000 | 262 | 995 |
| 2008-07-04 | 195,000 | 198,000 | 195,000 | 198,000 | 90 | 990 |
| 2008-07-03 | 195,000 | 198,000 | 195,000 | 197,000 | 153 | 985 |
| 2008-07-02 | 200,000 | 200,000 | 193,000 | 198,000 | 190 | 990 |
| 2008-07-01 | 200,000 | 203,000 | 200,000 | 202,000 | 64 | 1,010 |
| 2008-06-30 | 201,000 | 203,000 | 200,000 | 202,000 | 132 | 1,010 |
| 2008-06-27 | 195,000 | 201,000 | 195,000 | 201,000 | 133 | 1,005 |
| 2008-06-26 | 204,000 | 205,000 | 199,000 | 203,000 | 229 | 1,015 |
| 2008-06-25 | 200,000 | 204,000 | 197,000 | 201,000 | 504 | 1,005 |
| 2008-06-24 | 203,000 | 208,000 | 203,000 | 204,000 | 219 | 1,020 |
| 2008-06-23 | 204,000 | 206,000 | 200,000 | 206,000 | 608 | 1,030 |
| 2008-06-20 | 196,000 | 221,000 | 195,000 | 209,000 | 2,085 | 1,045 |
| 2008-06-19 | 195,000 | 195,000 | 189,000 | 193,000 | 390 | 965 |
| 2008-06-18 | 196,000 | 196,000 | 193,000 | 194,000 | 110 | 970 |
| 2008-06-17 | 191,000 | 196,000 | 191,000 | 195,000 | 164 | 975 |
| 2008-06-16 | 193,000 | 194,000 | 190,000 | 192,000 | 136 | 960 |
| 2008-06-13 | 188,000 | 193,000 | 188,000 | 190,000 | 514 | 950 |
| 2008-06-12 | 189,000 | 195,000 | 188,000 | 194,000 | 744 | 970 |
| 2008-06-11 | 185,000 | 190,000 | 185,000 | 189,000 | 246 | 945 |
| 2008-06-10 | 188,000 | 188,000 | 183,000 | 185,000 | 300 | 925 |
| 2008-06-09 | 186,000 | 188,000 | 185,000 | 185,000 | 327 | 925 |
| 2008-06-06 | 187,000 | 197,000 | 185,000 | 192,000 | 622 | 960 |
| 2008-06-05 | 183,000 | 189,000 | 183,000 | 185,000 | 321 | 925 |
| 2008-06-04 | 184,000 | 186,000 | 182,000 | 185,000 | 160 | 925 |
| 2008-06-03 | 186,000 | 186,000 | 180,000 | 182,000 | 247 | 910 |
| 2008-06-02 | 187,000 | 188,000 | 183,000 | 186,000 | 156 | 930 |
| 2008-05-30 | 190,000 | 191,000 | 186,000 | 187,000 | 303 | 935 |
| 2008-05-29 | 189,000 | 192,000 | 187,000 | 191,000 | 348 | 955 |
| 2008-05-28 | 187,000 | 187,000 | 183,000 | 183,000 | 207 | 915 |
| 2008-05-27 | 189,000 | 190,000 | 187,000 | 188,000 | 135 | 940 |
| 2008-05-26 | 188,000 | 189,000 | 185,000 | 188,000 | 364 | 940 |
| 2008-05-23 | 192,000 | 193,000 | 184,000 | 185,000 | 393 | 925 |
| 2008-05-22 | 191,000 | 198,000 | 188,000 | 193,000 | 374 | 965 |
| 2008-05-21 | 191,000 | 198,000 | 188,000 | 194,000 | 824 | 970 |
| 2008-05-20 | 210,000 | 213,000 | 191,000 | 197,000 | 2,486 | 985 |
| 2008-05-19 | 177,000 | 190,000 | 177,000 | 190,000 | 1,098 | 950 |
| 2008-05-16 | 163,000 | 164,000 | 160,000 | 160,000 | 414 | 800 |
| 2008-05-15 | 162,000 | 164,000 | 159,000 | 164,000 | 541 | 820 |
| 2008-05-14 | 161,000 | 161,000 | 160,000 | 160,000 | 271 | 800 |
| 2008-05-13 | 156,000 | 159,000 | 156,000 | 159,000 | 274 | 795 |
| 2008-05-12 | 156,000 | 156,000 | 154,000 | 155,000 | 286 | 775 |
| 2008-05-09 | 162,000 | 162,000 | 157,000 | 157,000 | 386 | 785 |
| 2008-05-08 | 163,000 | 163,000 | 161,000 | 161,000 | 273 | 805 |
| 2008-05-07 | 164,000 | 165,000 | 162,000 | 163,000 | 357 | 815 |
| 2008-05-02 | 164,000 | 164,000 | 162,000 | 164,000 | 194 | 820 |
| 2008-05-01 | 166,000 | 166,000 | 163,000 | 164,000 | 174 | 820 |
| 2008-04-30 | 160,000 | 169,000 | 160,000 | 167,000 | 603 | 835 |
| 2008-04-28 | 159,000 | 163,000 | 159,000 | 161,000 | 167 | 805 |
| 2008-04-25 | 161,000 | 161,000 | 159,000 | 161,000 | 441 | 805 |
| 2008-04-24 | 156,000 | 159,000 | 156,000 | 158,000 | 158 | 790 |
| 2008-04-23 | 158,000 | 160,000 | 155,000 | 155,000 | 240 | 775 |
| 2008-04-22 | 159,000 | 160,000 | 158,000 | 159,000 | 341 | 795 |
| 2008-04-21 | 163,000 | 164,000 | 160,000 | 161,000 | 295 | 805 |
| 2008-04-18 | 162,000 | 163,000 | 159,000 | 160,000 | 298 | 800 |
| 2008-04-17 | 161,000 | 162,000 | 159,000 | 160,000 | 500 | 800 |
| 2008-04-16 | 158,000 | 160,000 | 157,000 | 159,000 | 432 | 795 |
| 2008-04-15 | 162,000 | 162,000 | 157,000 | 158,000 | 770 | 790 |
| 2008-04-14 | 165,000 | 167,000 | 164,000 | 165,000 | 171 | 825 |
| 2008-04-11 | 167,000 | 169,000 | 165,000 | 169,000 | 628 | 845 |
| 2008-04-10 | 169,000 | 169,000 | 166,000 | 166,000 | 319 | 830 |
| 2008-04-09 | 173,000 | 173,000 | 169,000 | 171,000 | 635 | 855 |
| 2008-04-08 | 177,000 | 178,000 | 173,000 | 173,000 | 440 | 865 |
| 2008-04-07 | 179,000 | 179,000 | 176,000 | 178,000 | 214 | 890 |
| 2008-04-04 | 179,000 | 179,000 | 175,000 | 177,000 | 621 | 885 |
| 2008-04-03 | 176,000 | 181,000 | 176,000 | 180,000 | 287 | 900 |
| 2008-04-02 | 180,000 | 180,000 | 176,000 | 177,000 | 198 | 885 |
| 2008-04-01 | 178,000 | 180,000 | 173,000 | 177,000 | 639 | 885 |
| 2008-03-31 | 178,000 | 183,000 | 178,000 | 180,000 | 313 | 900 |
| 2008-03-28 | 177,000 | 182,000 | 176,000 | 181,000 | 290 | 905 |
| 2008-03-27 | 174,000 | 177,000 | 174,000 | 176,000 | 256 | 880 |
| 2008-03-26 | 177,000 | 177,000 | 172,000 | 174,000 | 352 | 870 |
| 2008-03-25 | 176,000 | 176,000 | 172,000 | 174,000 | 305 | 870 |
| 2008-03-24 | 177,000 | 178,000 | 173,000 | 173,000 | 287 | 865 |
| 2008-03-21 | 179,000 | 180,000 | 173,000 | 178,000 | 779 | 890 |
| 2008-03-19 | 179,000 | 184,000 | 175,000 | 182,000 | 211 | 910 |
| 2008-03-18 | 174,000 | 181,000 | 171,000 | 179,000 | 415 | 895 |
| 2008-03-17 | 177,000 | 179,000 | 168,000 | 171,000 | 424 | 855 |
| 2008-03-14 | 180,000 | 184,000 | 179,000 | 180,000 | 563 | 900 |
| 2008-03-13 | 181,000 | 185,000 | 180,000 | 183,000 | 634 | 915 |
| 2008-03-12 | 191,000 | 191,000 | 185,000 | 186,000 | 213 | 930 |
| 2008-03-11 | 185,000 | 187,000 | 181,000 | 186,000 | 553 | 930 |
| 2008-03-10 | 176,000 | 193,000 | 176,000 | 190,000 | 1,184 | 950 |
| 2008-03-07 | 179,000 | 181,000 | 175,000 | 179,000 | 266 | 895 |
| 2008-03-06 | 178,000 | 182,000 | 178,000 | 181,000 | 267 | 905 |
| 2008-03-05 | 180,000 | 182,000 | 177,000 | 177,000 | 428 | 885 |
| 2008-03-04 | 177,000 | 182,000 | 177,000 | 180,000 | 310 | 900 |
| 2008-03-03 | 180,000 | 184,000 | 175,000 | 180,000 | 904 | 900 |
| 2008-02-29 | 186,000 | 188,000 | 184,000 | 186,000 | 768 | 930 |
| 2008-02-28 | 197,000 | 197,000 | 187,000 | 188,000 | 1,245 | 940 |
| 2008-02-27 | 194,000 | 198,000 | 192,000 | 198,000 | 645 | 990 |
| 2008-02-26 | 198,000 | 198,000 | 193,000 | 193,000 | 408 | 965 |
| 2008-02-25 | 192,000 | 198,000 | 192,000 | 196,000 | 539 | 980 |
| 2008-02-22 | 194,000 | 198,000 | 193,000 | 194,000 | 647 | 970 |
| 2008-02-21 | 195,000 | 199,000 | 193,000 | 197,000 | 718 | 985 |
| 2008-02-20 | 196,000 | 200,000 | 194,000 | 194,000 | 717 | 970 |
| 2008-02-19 | 196,000 | 201,000 | 191,000 | 196,000 | 2,121 | 980 |
| 2008-02-18 | 204,000 | 205,000 | 194,000 | 194,000 | 1,855 | 970 |
| 2008-02-15 | 198,000 | 205,000 | 191,000 | 205,000 | 1,029 | 1,025 |
| 2008-02-14 | 202,000 | 207,000 | 197,000 | 201,000 | 1,171 | 1,005 |
| 2008-02-13 | 201,000 | 209,000 | 196,000 | 199,000 | 3,110 | 995 |
| 2008-02-12 | 182,000 | 184,000 | 176,000 | 179,000 | 776 | 895 |
| 2008-02-08 | 182,000 | 186,000 | 181,000 | 184,000 | 414 | 920 |
| 2008-02-07 | 185,000 | 191,000 | 179,000 | 185,000 | 868 | 925 |
| 2008-02-06 | 188,000 | 192,000 | 185,000 | 188,000 | 1,271 | 940 |
| 2008-02-05 | 192,000 | 198,000 | 189,000 | 192,000 | 1,076 | 960 |
| 2008-02-04 | 200,000 | 201,000 | 194,000 | 195,000 | 650 | 975 |
| 2008-02-01 | 197,000 | 205,000 | 195,000 | 198,000 | 541 | 990 |
| 2008-01-31 | 193,000 | 203,000 | 187,000 | 201,000 | 982 | 1,005 |
| 2008-01-30 | 200,000 | 203,000 | 193,000 | 196,000 | 1,313 | 980 |
| 2008-01-29 | 197,000 | 201,000 | 191,000 | 197,000 | 877 | 985 |
| 2008-01-28 | 200,000 | 204,000 | 193,000 | 194,000 | 988 | 970 |
| 2008-01-25 | 198,000 | 202,000 | 193,000 | 201,000 | 1,037 | 1,005 |
| 2008-01-24 | 190,000 | 196,000 | 189,000 | 192,000 | 717 | 960 |
| 2008-01-23 | 191,000 | 195,000 | 182,000 | 185,000 | 1,466 | 925 |
| 2008-01-22 | 182,000 | 196,000 | 180,000 | 183,000 | 1,269 | 915 |
| 2008-01-21 | 197,000 | 205,000 | 188,000 | 188,000 | 918 | 940 |
| 2008-01-18 | 187,000 | 195,000 | 185,000 | 194,000 | 882 | 970 |
| 2008-01-17 | 191,000 | 196,000 | 185,000 | 193,000 | 1,551 | 965 |
| 2008-01-16 | 184,000 | 201,000 | 182,000 | 190,000 | 2,763 | 950 |
| 2008-01-15 | 214,000 | 221,000 | 209,000 | 212,000 | 1,085 | 1,060 |
| 2008-01-11 | 226,000 | 231,000 | 216,000 | 218,000 | 1,156 | 1,090 |
| 2008-01-10 | 229,000 | 229,000 | 224,000 | 226,000 | 595 | 1,130 |
| 2008-01-09 | 220,000 | 231,000 | 220,000 | 229,000 | 825 | 1,145 |
| 2008-01-08 | 221,000 | 224,000 | 219,000 | 224,000 | 840 | 1,120 |
| 2008-01-07 | 220,000 | 229,000 | 220,000 | 221,000 | 1,029 | 1,105 |
| 2008-01-04 | 223,000 | 233,000 | 223,000 | 230,000 | 915 | 1,150 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株 [2007-12-25]1株→5株
