8887 (株)クミカ 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 | 43,800 | 44,500 | 43,800 | 44,500 | 72 | 222.50 |
| 2008-12-29 | 42,100 | 43,400 | 41,800 | 43,350 | 62 | 216.75 |
| 2008-12-26 | 41,000 | 42,500 | 40,800 | 42,500 | 62 | 212.50 |
| 2008-12-25 | 41,300 | 41,600 | 41,000 | 41,400 | 20 | 207 |
| 2008-12-24 | 41,850 | 42,100 | 40,500 | 40,500 | 63 | 202.50 |
| 2008-12-22 | 43,500 | 43,500 | 40,800 | 42,250 | 106 | 211.25 |
| 2008-12-19 | 44,750 | 44,750 | 42,000 | 42,000 | 92 | 210 |
| 2008-12-18 | 41,100 | 42,500 | 40,700 | 41,500 | 134 | 207.50 |
| 2008-12-17 | 40,000 | 41,000 | 39,550 | 40,000 | 209 | 200 |
| 2008-12-16 | 38,500 | 39,900 | 38,500 | 39,300 | 29 | 196.50 |
| 2008-12-15 | 39,000 | 40,000 | 38,500 | 38,500 | 18 | 192.50 |
| 2008-12-12 | 38,150 | 38,900 | 38,150 | 38,200 | 14 | 191 |
| 2008-12-11 | 40,200 | 40,200 | 38,000 | 38,150 | 32 | 190.75 |
| 2008-12-10 | 38,200 | 39,800 | 38,200 | 39,800 | 56 | 199 |
| 2008-12-09 | 38,000 | 38,800 | 37,000 | 37,700 | 17 | 188.50 |
| 2008-12-08 | 36,500 | 38,000 | 36,500 | 37,200 | 13 | 186 |
| 2008-12-05 | 37,000 | 37,000 | 36,200 | 36,500 | 20 | 182.50 |
| 2008-12-04 | 37,100 | 37,200 | 37,100 | 37,150 | 27 | 185.75 |
| 2008-12-03 | 37,050 | 37,100 | 37,050 | 37,100 | 12 | 185.50 |
| 2008-12-02 | 38,000 | 39,000 | 37,000 | 37,000 | 62 | 185 |
| 2008-12-01 | 39,000 | 39,000 | 38,100 | 38,100 | 23 | 190.50 |
| 2008-11-28 | 38,000 | 38,700 | 38,000 | 38,700 | 27 | 193.50 |
| 2008-11-27 | 38,000 | 38,400 | 38,000 | 38,400 | 4 | 192 |
| 2008-11-26 | 38,500 | 38,550 | 37,950 | 38,000 | 28 | 190 |
| 2008-11-25 | 38,950 | 39,800 | 38,800 | 38,800 | 31 | 194 |
| 2008-11-21 | 38,000 | 39,500 | 38,000 | 39,500 | 41 | 197.50 |
| 2008-11-20 | 39,000 | 39,000 | 38,100 | 38,500 | 26 | 192.50 |
| 2008-11-19 | 39,250 | 39,300 | 38,000 | 38,200 | 22 | 191 |
| 2008-11-18 | 39,300 | 39,500 | 39,300 | 39,300 | 6 | 196.50 |
| 2008-11-17 | 39,000 | 39,350 | 39,000 | 39,000 | 32 | 195 |
| 2008-11-14 | 39,650 | 40,000 | 39,200 | 39,200 | 20 | 196 |
| 2008-11-13 | 38,150 | 39,500 | 38,150 | 38,600 | 44 | 193 |
| 2008-11-12 | 41,000 | 41,000 | 40,000 | 40,150 | 29 | 200.75 |
| 2008-11-11 | 41,000 | 41,000 | 40,500 | 41,000 | 45 | 205 |
| 2008-11-10 | 42,000 | 42,000 | 41,000 | 41,000 | 43 | 205 |
| 2008-11-07 | 40,850 | 42,350 | 40,500 | 42,350 | 26 | 211.75 |
| 2008-11-06 | 42,300 | 43,200 | 42,100 | 42,500 | 40 | 212.50 |
| 2008-11-05 | 42,500 | 44,900 | 41,500 | 43,000 | 61 | 215 |
| 2008-11-04 | 38,950 | 43,100 | 38,950 | 41,900 | 115 | 209.50 |
| 2008-10-31 | 37,000 | 39,100 | 37,000 | 39,100 | 66 | 195.50 |
| 2008-10-30 | 35,400 | 37,000 | 35,000 | 37,000 | 24 | 185 |
| 2008-10-29 | 37,000 | 37,000 | 34,900 | 35,000 | 44 | 175 |
| 2008-10-28 | 34,800 | 36,300 | 34,500 | 35,300 | 83 | 176.50 |
| 2008-10-27 | 34,850 | 35,300 | 34,800 | 34,800 | 65 | 174 |
| 2008-10-24 | 35,650 | 35,900 | 35,400 | 35,400 | 34 | 177 |
| 2008-10-23 | 36,400 | 36,400 | 35,000 | 35,300 | 105 | 176.50 |
| 2008-10-22 | 35,950 | 37,000 | 35,950 | 36,400 | 49 | 182 |
| 2008-10-21 | 35,400 | 36,000 | 35,100 | 36,000 | 55 | 180 |
| 2008-10-20 | 36,400 | 36,400 | 34,200 | 35,400 | 104 | 177 |
| 2008-10-17 | 36,700 | 38,000 | 35,600 | 35,600 | 127 | 178 |
| 2008-10-16 | 37,950 | 37,950 | 36,500 | 36,700 | 84 | 183.50 |
| 2008-10-15 | 39,000 | 39,500 | 38,000 | 39,250 | 74 | 196.25 |
| 2008-10-14 | 37,900 | 37,900 | 37,900 | 37,900 | 41 | 189.50 |
| 2008-10-10 | 33,000 | 34,000 | 33,000 | 33,900 | 188 | 169.50 |
| 2008-10-09 | 34,600 | 36,300 | 33,900 | 35,900 | 281 | 179.50 |
| 2008-10-08 | 37,300 | 38,600 | 36,000 | 36,200 | 187 | 181 |
| 2008-10-07 | 36,500 | 38,100 | 35,000 | 38,100 | 350 | 190.50 |
| 2008-10-06 | 39,300 | 39,800 | 37,150 | 37,150 | 208 | 185.75 |
| 2008-10-03 | 41,000 | 41,000 | 40,100 | 40,500 | 146 | 202.50 |
| 2008-10-02 | 41,000 | 42,800 | 41,000 | 41,800 | 49 | 209 |
| 2008-10-01 | 40,950 | 42,500 | 40,950 | 41,400 | 60 | 207 |
| 2008-09-30 | 41,100 | 42,000 | 40,000 | 41,000 | 128 | 205 |
| 2008-09-29 | 42,500 | 42,900 | 42,000 | 42,100 | 76 | 210.50 |
| 2008-09-26 | 44,000 | 44,000 | 42,100 | 42,100 | 100 | 210.50 |
| 2008-09-25 | 43,950 | 44,400 | 43,800 | 43,950 | 38 | 219.75 |
| 2008-09-24 | 45,300 | 45,300 | 43,800 | 44,350 | 100 | 221.75 |
| 2008-09-22 | 45,500 | 45,500 | 44,450 | 45,300 | 97 | 226.50 |
| 2008-09-19 | 46,000 | 46,000 | 44,000 | 44,000 | 166 | 220 |
| 2008-09-18 | 43,700 | 44,550 | 43,100 | 44,000 | 103 | 220 |
| 2008-09-17 | 45,100 | 45,600 | 43,900 | 44,500 | 183 | 222.50 |
| 2008-09-16 | 43,500 | 45,250 | 43,500 | 45,000 | 138 | 225 |
| 2008-09-12 | 46,550 | 47,500 | 46,150 | 47,500 | 144 | 237.50 |
| 2008-09-11 | 45,200 | 46,450 | 45,200 | 46,450 | 172 | 232.25 |
| 2008-09-10 | 41,500 | 45,500 | 41,500 | 44,400 | 97 | 222 |
| 2008-09-09 | 44,100 | 45,200 | 43,800 | 43,900 | 281 | 219.50 |
| 2008-09-08 | 43,200 | 44,000 | 43,050 | 43,900 | 249 | 219.50 |
| 2008-09-05 | 38,600 | 40,800 | 38,600 | 40,000 | 267 | 200 |
| 2008-09-04 | 39,800 | 39,800 | 37,000 | 39,400 | 404 | 197 |
| 2008-09-03 | 39,900 | 40,700 | 39,850 | 39,850 | 149 | 199.25 |
| 2008-09-02 | 39,150 | 41,500 | 39,150 | 40,100 | 121 | 200.50 |
| 2008-09-01 | 39,650 | 40,500 | 39,150 | 39,250 | 384 | 196.25 |
| 2008-08-29 | 43,400 | 43,400 | 40,000 | 41,450 | 366 | 207.25 |
| 2008-08-28 | 43,400 | 45,000 | 43,200 | 43,200 | 98 | 216 |
| 2008-08-27 | 48,000 | 48,000 | 44,950 | 45,000 | 134 | 225 |
| 2008-08-26 | 48,050 | 48,950 | 47,600 | 48,950 | 86 | 244.75 |
| 2008-08-25 | 46,000 | 48,400 | 46,000 | 48,000 | 68 | 240 |
| 2008-08-22 | 45,900 | 46,900 | 43,500 | 46,500 | 169 | 232.50 |
| 2008-08-21 | 42,000 | 45,900 | 42,000 | 45,900 | 162 | 229.50 |
| 2008-08-20 | 41,000 | 41,900 | 40,600 | 41,900 | 150 | 209.50 |
| 2008-08-19 | 41,700 | 42,000 | 40,600 | 41,400 | 174 | 207 |
| 2008-08-18 | 40,100 | 41,500 | 40,100 | 41,300 | 81 | 206.50 |
| 2008-08-15 | 39,800 | 41,000 | 39,800 | 40,000 | 169 | 200 |
| 2008-08-14 | 41,000 | 41,400 | 39,600 | 40,200 | 231 | 201 |
| 2008-08-13 | 44,800 | 45,000 | 42,100 | 42,200 | 182 | 211 |
| 2008-08-12 | 47,000 | 47,000 | 44,150 | 44,300 | 58 | 221.50 |
| 2008-08-11 | 44,500 | 47,600 | 44,500 | 46,600 | 54 | 233 |
| 2008-08-08 | 45,050 | 45,050 | 43,100 | 44,500 | 81 | 222.50 |
| 2008-08-07 | 47,450 | 47,450 | 45,600 | 45,700 | 68 | 228.50 |
| 2008-08-06 | 46,650 | 47,500 | 46,600 | 47,500 | 82 | 237.50 |
| 2008-08-05 | 48,450 | 48,450 | 46,650 | 46,650 | 67 | 233.25 |
| 2008-08-04 | 49,950 | 50,000 | 48,450 | 49,150 | 116 | 245.75 |
| 2008-08-01 | 51,100 | 51,100 | 50,000 | 50,000 | 157 | 250 |
| 2008-07-31 | 53,800 | 53,800 | 51,000 | 51,000 | 49 | 255 |
| 2008-07-30 | 53,100 | 53,900 | 52,500 | 52,800 | 74 | 264 |
| 2008-07-29 | 50,700 | 52,600 | 50,100 | 52,600 | 66 | 263 |
| 2008-07-28 | 50,500 | 51,500 | 50,500 | 50,700 | 57 | 253.50 |
| 2008-07-25 | 51,500 | 51,500 | 50,800 | 51,500 | 110 | 257.50 |
| 2008-07-24 | 52,400 | 52,700 | 50,700 | 52,000 | 38 | 260 |
| 2008-07-23 | 51,200 | 54,000 | 51,200 | 52,400 | 73 | 262 |
| 2008-07-22 | 53,000 | 53,000 | 49,750 | 51,500 | 78 | 257.50 |
| 2008-07-18 | 55,600 | 55,600 | 53,000 | 53,100 | 236 | 265.50 |
| 2008-07-17 | 54,500 | 56,700 | 53,300 | 53,600 | 227 | 268 |
| 2008-07-16 | 55,900 | 57,000 | 53,300 | 53,400 | 375 | 267 |
| 2008-07-15 | 61,000 | 61,500 | 57,900 | 57,900 | 1,376 | 289.50 |
| 2008-07-14 | 58,300 | 58,800 | 53,300 | 56,500 | 257 | 282.50 |
| 2008-07-11 | 59,900 | 59,900 | 56,900 | 58,300 | 67 | 291.50 |
| 2008-07-10 | 58,000 | 61,500 | 57,900 | 60,000 | 192 | 300 |
| 2008-07-09 | 63,300 | 65,100 | 58,800 | 58,800 | 557 | 294 |
| 2008-07-08 | 65,400 | 65,400 | 62,300 | 63,900 | 1,599 | 319.50 |
| 2008-07-07 | 61,000 | 61,500 | 54,700 | 60,900 | 251 | 304.50 |
| 2008-07-04 | 53,500 | 58,000 | 53,300 | 58,000 | 268 | 290 |
| 2008-07-03 | 51,500 | 53,000 | 50,500 | 53,000 | 141 | 265 |
| 2008-07-02 | 53,200 | 53,600 | 49,600 | 52,200 | 198 | 261 |
| 2008-07-01 | 52,200 | 52,200 | 50,300 | 52,200 | 230 | 261 |
| 2008-06-30 | 47,000 | 49,000 | 47,000 | 48,200 | 157 | 241 |
| 2008-06-27 | 44,700 | 49,400 | 44,000 | 47,000 | 350 | 235 |
| 2008-06-26 | 43,400 | 46,000 | 43,250 | 45,000 | 200 | 225 |
| 2008-06-25 | 41,050 | 43,000 | 40,650 | 42,650 | 505 | 213.25 |
| 2008-06-24 | 48,600 | 48,600 | 44,650 | 44,650 | 224 | 223.25 |
| 2008-06-23 | 50,100 | 50,900 | 48,650 | 48,650 | 149 | 243.25 |
| 2008-06-20 | 53,100 | 53,900 | 52,100 | 52,100 | 111 | 260.50 |
| 2008-06-19 | 56,000 | 56,000 | 51,600 | 51,600 | 176 | 258 |
| 2008-06-18 | 56,200 | 56,600 | 53,200 | 55,500 | 370 | 277.50 |
| 2008-06-17 | 60,000 | 60,800 | 57,700 | 58,200 | 130 | 291 |
| 2008-06-16 | 61,000 | 62,600 | 60,500 | 60,500 | 53 | 302.50 |
| 2008-06-13 | 61,600 | 62,500 | 61,600 | 62,000 | 48 | 310 |
| 2008-06-12 | 63,000 | 63,000 | 62,000 | 62,500 | 82 | 312.50 |
| 2008-06-11 | 64,200 | 65,000 | 64,100 | 64,100 | 25 | 320.50 |
| 2008-06-10 | 65,000 | 65,000 | 63,600 | 64,000 | 50 | 320 |
| 2008-06-09 | 65,000 | 66,100 | 64,000 | 64,000 | 133 | 320 |
| 2008-06-06 | 65,500 | 66,000 | 65,000 | 65,300 | 122 | 326.50 |
| 2008-06-05 | 66,400 | 66,500 | 66,000 | 66,400 | 108 | 332 |
| 2008-06-04 | 66,900 | 68,000 | 66,900 | 66,900 | 43 | 334.50 |
| 2008-06-03 | 67,100 | 69,500 | 67,100 | 67,400 | 58 | 337 |
| 2008-06-02 | 67,000 | 68,000 | 66,900 | 68,000 | 44 | 340 |
| 2008-05-30 | 67,300 | 68,000 | 66,600 | 67,000 | 141 | 335 |
| 2008-05-29 | 70,400 | 70,500 | 68,100 | 68,300 | 129 | 341.50 |
| 2008-05-28 | 70,800 | 70,800 | 69,500 | 70,500 | 192 | 352.50 |
| 2008-05-27 | 69,500 | 71,500 | 69,400 | 70,300 | 853 | 351.50 |
| 2008-05-26 | 77,800 | 77,900 | 75,500 | 76,500 | 961 | 382.50 |
| 2008-05-23 | 77,000 | 81,800 | 76,600 | 79,000 | 495 | 395 |
| 2008-05-22 | 82,800 | 82,900 | 81,900 | 82,400 | 295 | 412 |
| 2008-05-21 | 82,600 | 83,300 | 82,600 | 82,900 | 168 | 414.50 |
| 2008-05-20 | 83,600 | 83,700 | 83,000 | 83,000 | 156 | 415 |
| 2008-05-19 | 83,100 | 83,800 | 83,100 | 83,600 | 173 | 418 |
| 2008-05-16 | 82,900 | 83,300 | 82,600 | 82,700 | 116 | 413.50 |
| 2008-05-15 | 82,400 | 82,900 | 82,000 | 82,600 | 33 | 413 |
| 2008-05-14 | 82,000 | 82,600 | 80,700 | 82,000 | 88 | 410 |
| 2008-05-13 | 81,800 | 82,400 | 80,000 | 82,200 | 100 | 411 |
| 2008-05-12 | 80,100 | 81,700 | 80,100 | 81,700 | 53 | 408.50 |
| 2008-05-09 | 83,000 | 83,200 | 81,100 | 81,100 | 135 | 405.50 |
| 2008-05-08 | 83,500 | 83,700 | 82,100 | 82,800 | 103 | 414 |
| 2008-05-07 | 83,700 | 84,100 | 83,000 | 83,300 | 104 | 416.50 |
| 2008-05-02 | 83,200 | 84,400 | 81,300 | 82,800 | 141 | 414 |
| 2008-05-01 | 80,600 | 84,000 | 80,600 | 83,200 | 151 | 416 |
| 2008-04-30 | 78,800 | 79,900 | 78,500 | 79,900 | 182 | 399.50 |
| 2008-04-28 | 75,500 | 78,000 | 75,500 | 78,000 | 199 | 390 |
| 2008-04-25 | 74,900 | 75,500 | 74,800 | 75,500 | 63 | 377.50 |
| 2008-04-24 | 74,600 | 74,900 | 74,000 | 74,900 | 31 | 374.50 |
| 2008-04-23 | 74,500 | 74,900 | 74,000 | 74,000 | 61 | 370 |
| 2008-04-22 | 74,800 | 74,900 | 74,300 | 74,600 | 48 | 373 |
| 2008-04-21 | 73,900 | 74,300 | 73,200 | 74,300 | 63 | 371.50 |
| 2008-04-18 | 74,000 | 74,200 | 72,800 | 73,000 | 44 | 365 |
| 2008-04-17 | 72,000 | 73,200 | 71,700 | 72,100 | 67 | 360.50 |
| 2008-04-16 | 69,000 | 71,300 | 69,000 | 71,000 | 73 | 355 |
| 2008-04-15 | 70,000 | 70,900 | 68,100 | 69,400 | 119 | 347 |
| 2008-04-14 | 68,000 | 70,000 | 68,000 | 69,400 | 174 | 347 |
| 2008-04-11 | 71,500 | 72,000 | 70,000 | 70,100 | 65 | 350.50 |
| 2008-04-10 | 73,900 | 73,900 | 69,400 | 71,700 | 416 | 358.50 |
| 2008-04-09 | 74,300 | 74,700 | 73,500 | 74,000 | 32 | 370 |
| 2008-04-08 | 74,100 | 74,400 | 73,500 | 73,800 | 39 | 369 |
| 2008-04-07 | 74,000 | 74,600 | 73,700 | 73,800 | 37 | 369 |
| 2008-04-04 | 74,700 | 74,700 | 73,500 | 74,000 | 40 | 370 |
| 2008-04-03 | 74,900 | 74,900 | 73,500 | 74,800 | 43 | 374 |
| 2008-04-02 | 75,000 | 75,300 | 74,800 | 74,800 | 48 | 374 |
| 2008-04-01 | 73,900 | 74,700 | 73,900 | 74,500 | 62 | 372.50 |
| 2008-03-31 | 71,100 | 72,500 | 70,100 | 71,200 | 72 | 356 |
| 2008-03-28 | 74,000 | 75,000 | 72,500 | 72,700 | 75 | 363.50 |
| 2008-03-27 | 70,800 | 73,000 | 70,800 | 73,000 | 58 | 365 |
| 2008-03-26 | 70,200 | 71,000 | 70,200 | 71,000 | 34 | 355 |
| 2008-03-25 | 73,000 | 73,000 | 69,500 | 70,000 | 34 | 350 |
| 2008-03-24 | 68,700 | 70,000 | 68,200 | 69,500 | 47 | 347.50 |
| 2008-03-21 | 66,000 | 66,300 | 65,500 | 66,100 | 44 | 330.50 |
| 2008-03-19 | 65,100 | 66,600 | 64,900 | 65,000 | 77 | 325 |
| 2008-03-18 | 65,000 | 65,100 | 64,500 | 65,000 | 39 | 325 |
| 2008-03-17 | 68,500 | 68,500 | 64,000 | 65,000 | 174 | 325 |
| 2008-03-14 | 69,800 | 69,900 | 68,300 | 68,900 | 62 | 344.50 |
| 2008-03-13 | 71,000 | 71,000 | 68,500 | 69,900 | 63 | 349.50 |
| 2008-03-12 | 69,900 | 72,100 | 69,700 | 71,300 | 116 | 356.50 |
| 2008-03-11 | 70,000 | 70,100 | 69,500 | 69,700 | 124 | 348.50 |
| 2008-03-10 | 73,700 | 73,800 | 70,000 | 70,000 | 130 | 350 |
| 2008-03-07 | 73,200 | 73,800 | 73,000 | 73,800 | 29 | 369 |
| 2008-03-06 | 72,600 | 74,000 | 72,400 | 73,700 | 18 | 368.50 |
| 2008-03-05 | 72,300 | 72,400 | 72,300 | 72,400 | 30 | 362 |
| 2008-03-04 | 73,100 | 73,200 | 72,300 | 72,400 | 70 | 362 |
| 2008-03-03 | 74,500 | 74,600 | 73,400 | 74,000 | 40 | 370 |
| 2008-02-29 | 74,700 | 74,800 | 74,400 | 74,700 | 18 | 373.50 |
| 2008-02-28 | 73,500 | 74,000 | 73,300 | 73,400 | 43 | 367 |
| 2008-02-27 | 73,900 | 74,800 | 73,300 | 73,500 | 80 | 367.50 |
| 2008-02-26 | 75,000 | 75,100 | 72,600 | 73,800 | 119 | 369 |
| 2008-02-25 | 73,000 | 75,100 | 73,000 | 75,100 | 39 | 375.50 |
| 2008-02-22 | 74,400 | 74,500 | 72,400 | 73,000 | 221 | 365 |
| 2008-02-21 | 74,700 | 74,700 | 74,200 | 74,400 | 80 | 372 |
| 2008-02-20 | 75,100 | 75,200 | 74,800 | 74,800 | 47 | 374 |
| 2008-02-19 | 75,000 | 75,500 | 74,900 | 75,100 | 46 | 375.50 |
| 2008-02-18 | 74,300 | 75,100 | 74,300 | 75,100 | 112 | 375.50 |
| 2008-02-15 | 76,600 | 76,700 | 74,300 | 74,300 | 135 | 371.50 |
| 2008-02-14 | 77,000 | 77,100 | 74,900 | 76,600 | 331 | 383 |
| 2008-02-13 | 77,100 | 77,600 | 76,900 | 76,900 | 13 | 384.50 |
| 2008-02-12 | 77,000 | 77,100 | 76,500 | 77,100 | 62 | 385.50 |
| 2008-02-08 | 77,400 | 77,600 | 77,100 | 77,100 | 44 | 385.50 |
| 2008-02-07 | 77,200 | 78,700 | 77,200 | 78,700 | 7 | 393.50 |
| 2008-02-06 | 78,400 | 78,500 | 76,900 | 77,500 | 104 | 387.50 |
| 2008-02-05 | 79,800 | 79,800 | 78,500 | 78,600 | 65 | 393 |
| 2008-02-04 | 80,000 | 80,100 | 78,900 | 79,800 | 69 | 399 |
| 2008-02-01 | 83,300 | 83,400 | 79,000 | 80,000 | 57 | 400 |
| 2008-01-31 | 78,900 | 79,000 | 77,900 | 78,900 | 53 | 394.50 |
| 2008-01-30 | 79,500 | 80,700 | 78,500 | 78,500 | 44 | 392.50 |
| 2008-01-29 | 79,300 | 79,600 | 79,200 | 79,200 | 23 | 396 |
| 2008-01-28 | 78,600 | 79,200 | 78,600 | 78,700 | 25 | 393.50 |
| 2008-01-25 | 76,800 | 79,000 | 76,800 | 78,600 | 141 | 393 |
| 2008-01-24 | 74,900 | 75,400 | 74,600 | 75,000 | 139 | 375 |
| 2008-01-23 | 79,100 | 80,100 | 73,500 | 75,000 | 216 | 375 |
| 2008-01-22 | 82,300 | 82,400 | 80,000 | 80,000 | 122 | 400 |
| 2008-01-21 | 83,400 | 83,600 | 82,900 | 82,900 | 59 | 414.50 |
| 2008-01-18 | 82,900 | 83,500 | 82,400 | 83,500 | 145 | 417.50 |
| 2008-01-17 | 83,800 | 83,900 | 83,400 | 83,800 | 40 | 419 |
| 2008-01-16 | 86,800 | 86,900 | 83,100 | 83,900 | 192 | 419.50 |
| 2008-01-15 | 87,900 | 88,000 | 86,800 | 86,800 | 229 | 434 |
| 2008-01-11 | 87,900 | 88,100 | 87,500 | 88,000 | 158 | 440 |
| 2008-01-10 | 87,900 | 88,600 | 87,900 | 87,900 | 114 | 439.50 |
| 2008-01-09 | 88,300 | 88,400 | 88,000 | 88,000 | 31 | 440 |
| 2008-01-08 | 88,100 | 88,400 | 88,000 | 88,400 | 39 | 442 |
| 2008-01-07 | 88,300 | 88,400 | 87,800 | 88,200 | 102 | 441 |
| 2008-01-04 | 88,900 | 89,000 | 88,400 | 88,400 | 25 | 442 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-11-28]1株→2株 [2001-11-27]1株→5株 [2001-05-28]1株→2株
