8894 (株)REVOLUTION 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 | 10,000 | 10,120 | 9,500 | 10,090 | 605 | 1,009 |
| 2008-12-22 | 10,000 | 10,190 | 9,300 | 9,610 | 1,189 | 961 |
| 2008-12-19 | 10,380 | 10,600 | 9,700 | 10,000 | 931 | 1,000 |
| 2008-12-18 | 10,050 | 10,880 | 10,000 | 10,000 | 815 | 1,000 |
| 2008-12-17 | 11,300 | 11,900 | 10,790 | 11,250 | 862 | 1,125 |
| 2008-12-16 | 11,500 | 12,000 | 10,400 | 11,300 | 1,333 | 1,130 |
| 2008-12-15 | 10,000 | 10,820 | 10,000 | 10,820 | 817 | 1,082 |
| 2008-12-12 | 11,000 | 11,700 | 9,660 | 9,820 | 1,901 | 982 |
| 2008-12-11 | 11,980 | 12,400 | 11,220 | 11,660 | 1,745 | 1,166 |
| 2008-12-10 | 10,800 | 12,200 | 10,200 | 11,580 | 1,676 | 1,158 |
| 2008-12-09 | 10,400 | 10,500 | 9,870 | 10,490 | 393 | 1,049 |
| 2008-12-08 | 9,980 | 9,980 | 9,520 | 9,800 | 359 | 980 |
| 2008-12-05 | 9,010 | 9,290 | 9,010 | 9,080 | 291 | 908 |
| 2008-12-04 | 9,600 | 9,600 | 9,200 | 9,390 | 271 | 939 |
| 2008-12-03 | 10,000 | 10,300 | 9,500 | 9,800 | 701 | 980 |
| 2008-12-02 | 9,900 | 10,680 | 9,200 | 10,000 | 1,740 | 1,000 |
| 2008-12-01 | 11,300 | 11,300 | 10,300 | 10,620 | 447 | 1,062 |
| 2008-11-28 | 11,500 | 12,000 | 10,500 | 11,500 | 2,186 | 1,150 |
| 2008-11-27 | 10,000 | 10,780 | 10,000 | 10,780 | 1,363 | 1,078 |
| 2008-11-26 | 9,700 | 10,510 | 9,650 | 9,780 | 2,020 | 978 |
| 2008-11-25 | 13,700 | 13,800 | 11,300 | 11,500 | 1,147 | 1,150 |
| 2008-11-21 | 12,500 | 12,980 | 11,600 | 12,700 | 1,525 | 1,270 |
| 2008-11-20 | 11,900 | 14,300 | 11,000 | 13,800 | 5,055 | 1,380 |
| 2008-11-19 | 10,000 | 12,300 | 9,800 | 12,300 | 1,126 | 1,230 |
| 2008-11-18 | 10,300 | 10,300 | 10,300 | 10,300 | 259 | 1,030 |
| 2008-11-17 | 12,300 | 12,300 | 12,300 | 12,300 | 57 | 1,230 |
| 2008-11-14 | 15,900 | 15,900 | 14,300 | 14,300 | 1,093 | 1,430 |
| 2008-11-13 | 19,230 | 20,000 | 16,030 | 16,300 | 3,647 | 1,630 |
| 2008-11-12 | 18,030 | 18,030 | 17,650 | 18,030 | 962 | 1,803 |
| 2008-11-11 | 15,430 | 16,030 | 15,030 | 16,030 | 2,125 | 1,603 |
| 2008-11-10 | 13,800 | 14,030 | 13,000 | 14,030 | 2,440 | 1,403 |
| 2008-11-07 | 10,420 | 12,030 | 9,850 | 12,030 | 2,558 | 1,203 |
| 2008-11-06 | 9,500 | 10,030 | 9,400 | 10,030 | 1,104 | 1,003 |
| 2008-11-05 | 8,490 | 9,030 | 8,350 | 9,030 | 595 | 903 |
| 2008-11-04 | 8,000 | 8,300 | 8,000 | 8,030 | 657 | 803 |
| 2008-10-31 | 7,790 | 8,280 | 7,530 | 7,800 | 784 | 780 |
| 2008-10-30 | 7,000 | 7,810 | 6,670 | 7,810 | 1,135 | 781 |
| 2008-10-29 | 8,000 | 8,490 | 6,600 | 6,810 | 1,917 | 681 |
| 2008-10-28 | 7,600 | 7,610 | 7,600 | 7,600 | 1,896 | 760 |
| 2008-10-27 | 8,800 | 9,640 | 8,600 | 8,600 | 2,260 | 860 |
| 2008-10-24 | 11,500 | 11,500 | 10,250 | 10,600 | 820 | 1,060 |
| 2008-10-23 | 10,830 | 11,110 | 10,270 | 11,000 | 764 | 1,100 |
| 2008-10-22 | 11,800 | 11,950 | 11,200 | 11,400 | 898 | 1,140 |
| 2008-10-21 | 12,000 | 12,300 | 11,100 | 12,000 | 1,174 | 1,200 |
| 2008-10-20 | 10,590 | 11,000 | 10,300 | 10,700 | 464 | 1,070 |
| 2008-10-17 | 12,000 | 12,530 | 10,210 | 11,000 | 882 | 1,100 |
| 2008-10-16 | 10,180 | 11,870 | 10,180 | 10,850 | 1,064 | 1,085 |
| 2008-10-15 | 12,170 | 12,170 | 11,500 | 12,170 | 1,863 | 1,217 |
| 2008-10-14 | 10,170 | 10,170 | 10,170 | 10,170 | 286 | 1,017 |
| 2008-10-10 | 9,050 | 9,250 | 8,740 | 9,170 | 2,495 | 917 |
| 2008-10-09 | 10,740 | 13,400 | 10,740 | 10,740 | 3,654 | 1,074 |
| 2008-10-08 | 12,740 | 12,740 | 12,740 | 12,740 | 324 | 1,274 |
| 2008-10-07 | 14,740 | 14,740 | 14,740 | 14,740 | 283 | 1,474 |
| 2008-10-06 | 17,800 | 17,800 | 16,740 | 16,740 | 2,167 | 1,674 |
| 2008-10-03 | 19,000 | 20,830 | 18,390 | 18,740 | 1,971 | 1,874 |
| 2008-10-02 | 23,200 | 23,200 | 19,500 | 19,700 | 1,577 | 1,970 |
| 2008-10-01 | 24,020 | 24,020 | 22,000 | 22,300 | 1,433 | 2,230 |
| 2008-09-30 | 20,400 | 22,500 | 20,360 | 21,020 | 1,377 | 2,102 |
| 2008-09-29 | 22,540 | 22,600 | 21,530 | 22,380 | 1,045 | 2,238 |
| 2008-09-26 | 22,000 | 22,500 | 20,300 | 22,240 | 1,617 | 2,224 |
| 2008-09-25 | 24,110 | 24,400 | 22,000 | 22,000 | 2,410 | 2,200 |
| 2008-09-24 | 25,800 | 26,400 | 25,000 | 25,000 | 3,185 | 2,500 |
| 2008-09-22 | 32,800 | 32,800 | 28,000 | 28,000 | 4,094 | 2,800 |
| 2008-09-19 | 33,350 | 33,400 | 32,000 | 32,000 | 2,556 | 3,200 |
| 2008-09-18 | 28,000 | 31,350 | 26,900 | 31,350 | 2,582 | 3,135 |
| 2008-09-17 | 26,800 | 29,800 | 26,800 | 28,330 | 3,086 | 2,833 |
| 2008-09-16 | 26,800 | 28,000 | 26,800 | 26,800 | 3,634 | 2,680 |
| 2008-09-12 | 30,000 | 31,500 | 29,700 | 30,800 | 2,890 | 3,080 |
| 2008-09-11 | 30,500 | 31,500 | 28,500 | 29,480 | 4,173 | 2,948 |
| 2008-09-10 | 23,900 | 28,650 | 23,900 | 28,650 | 3,679 | 2,865 |
| 2008-09-09 | 24,600 | 27,150 | 24,500 | 25,700 | 4,827 | 2,570 |
| 2008-09-08 | 22,300 | 24,180 | 22,300 | 24,180 | 1,418 | 2,418 |
| 2008-09-05 | 22,000 | 22,000 | 20,830 | 21,180 | 1,495 | 2,118 |
| 2008-09-04 | 23,300 | 23,350 | 21,650 | 22,830 | 1,405 | 2,283 |
| 2008-09-03 | 22,610 | 22,850 | 20,250 | 21,530 | 2,853 | 2,153 |
| 2008-09-02 | 24,300 | 24,800 | 22,500 | 23,200 | 1,861 | 2,320 |
| 2008-09-01 | 25,580 | 26,800 | 23,300 | 25,500 | 2,060 | 2,550 |
| 2008-08-29 | 28,000 | 28,300 | 24,200 | 24,980 | 5,441 | 2,498 |
| 2008-08-28 | 25,150 | 30,900 | 25,150 | 27,200 | 3,835 | 2,720 |
| 2008-08-27 | 28,650 | 29,100 | 28,150 | 28,150 | 1,386 | 2,815 |
| 2008-08-26 | 33,750 | 34,650 | 32,150 | 32,150 | 5,983 | 3,215 |
| 2008-08-25 | 31,350 | 36,150 | 31,300 | 36,150 | 7,799 | 3,615 |
| 2008-08-22 | 33,400 | 33,900 | 30,500 | 32,150 | 7,736 | 3,215 |
| 2008-08-21 | 31,400 | 31,400 | 31,400 | 31,400 | 1,069 | 3,140 |
| 2008-08-20 | 26,400 | 28,400 | 26,400 | 28,400 | 3,056 | 2,840 |
| 2008-08-19 | 24,500 | 25,400 | 23,600 | 25,400 | 7,332 | 2,540 |
| 2008-08-18 | 22,000 | 25,500 | 20,210 | 22,400 | 16,669 | 2,240 |
| 2008-08-15 | 22,800 | 25,400 | 22,800 | 22,800 | 10,642 | 2,280 |
| 2008-08-14 | 25,800 | 25,800 | 25,800 | 25,800 | 741 | 2,580 |
| 2008-08-13 | 33,000 | 33,300 | 28,800 | 28,800 | 9,960 | 2,880 |
| 2008-08-12 | 39,700 | 41,000 | 32,600 | 32,800 | 13,678 | 3,280 |
| 2008-08-11 | 40,500 | 40,500 | 40,500 | 40,500 | 817 | 4,050 |
| 2008-08-08 | 44,500 | 44,500 | 44,500 | 44,500 | 501 | 4,450 |
| 2008-08-07 | 48,500 | 48,500 | 48,500 | 48,500 | 279 | 4,850 |
| 2008-08-06 | 53,100 | 56,800 | 49,150 | 53,500 | 6,164 | 5,350 |
| 2008-08-05 | 58,000 | 60,900 | 52,600 | 52,600 | 2,975 | 5,260 |
| 2008-08-04 | 54,600 | 60,100 | 52,600 | 57,600 | 6,860 | 5,760 |
| 2008-08-01 | 55,100 | 55,100 | 55,100 | 55,100 | 537 | 5,510 |
| 2008-07-31 | 65,100 | 66,500 | 60,100 | 60,100 | 10,372 | 6,010 |
| 2008-07-30 | 70,100 | 70,100 | 70,100 | 70,100 | 438 | 7,010 |
| 2008-07-29 | 62,500 | 65,100 | 61,100 | 65,100 | 9,001 | 6,510 |
| 2008-07-28 | 57,500 | 60,100 | 57,000 | 60,100 | 9,022 | 6,010 |
| 2008-07-25 | 52,300 | 56,600 | 49,500 | 55,100 | 20,069 | 5,510 |
| 2008-07-24 | 46,500 | 51,600 | 46,300 | 51,600 | 6,478 | 5,160 |
| 2008-07-23 | 43,600 | 47,600 | 41,200 | 47,600 | 13,054 | 4,760 |
| 2008-07-22 | 43,600 | 43,600 | 43,600 | 43,600 | 618 | 4,360 |
| 2008-07-18 | 51,100 | 51,500 | 47,600 | 47,600 | 9,636 | 4,760 |
| 2008-07-17 | 58,000 | 60,400 | 52,500 | 52,600 | 8,082 | 5,260 |
| 2008-07-16 | 60,400 | 61,300 | 56,900 | 57,500 | 10,368 | 5,750 |
| 2008-07-15 | 61,900 | 61,900 | 61,900 | 61,900 | 410 | 6,190 |
| 2008-07-14 | 68,500 | 69,800 | 66,900 | 66,900 | 3,725 | 6,690 |
| 2008-07-11 | 78,000 | 79,200 | 76,100 | 76,900 | 1,724 | 7,690 |
| 2008-07-10 | 76,900 | 83,500 | 76,900 | 79,500 | 2,524 | 7,950 |
| 2008-07-09 | 81,000 | 82,300 | 74,600 | 79,900 | 3,408 | 7,990 |
| 2008-07-08 | 83,000 | 84,800 | 78,000 | 78,000 | 2,868 | 7,800 |
| 2008-07-07 | 84,500 | 86,100 | 75,800 | 85,000 | 5,950 | 8,500 |
| 2008-07-04 | 90,000 | 91,700 | 80,000 | 83,900 | 7,688 | 8,390 |
| 2008-07-03 | 96,000 | 96,900 | 89,800 | 89,800 | 7,315 | 8,980 |
| 2008-07-02 | 110,000 | 110,000 | 99,800 | 99,800 | 4,887 | 9,980 |
| 2008-07-01 | 112,000 | 113,000 | 109,000 | 111,000 | 1,236 | 11,100 |
| 2008-06-30 | 113,000 | 116,000 | 108,000 | 111,000 | 2,366 | 11,100 |
| 2008-06-27 | 117,000 | 125,000 | 114,000 | 119,000 | 2,298 | 11,900 |
| 2008-06-26 | 126,000 | 128,000 | 114,000 | 121,000 | 2,479 | 12,100 |
| 2008-06-25 | 135,000 | 135,000 | 126,000 | 129,000 | 1,451 | 12,900 |
| 2008-06-24 | 136,000 | 136,000 | 135,000 | 135,000 | 563 | 13,500 |
| 2008-06-23 | 137,000 | 137,000 | 135,000 | 136,000 | 805 | 13,600 |
| 2008-06-20 | 140,000 | 141,000 | 139,000 | 139,000 | 378 | 13,900 |
| 2008-06-19 | 140,000 | 141,000 | 139,000 | 141,000 | 571 | 14,100 |
| 2008-06-18 | 139,000 | 143,000 | 138,000 | 139,000 | 1,259 | 13,900 |
| 2008-06-17 | 140,000 | 141,000 | 137,000 | 138,000 | 907 | 13,800 |
| 2008-06-16 | 136,000 | 142,000 | 135,000 | 140,000 | 1,117 | 14,000 |
| 2008-06-13 | 140,000 | 140,000 | 136,000 | 138,000 | 1,309 | 13,800 |
| 2008-06-12 | 140,000 | 141,000 | 139,000 | 140,000 | 777 | 14,000 |
| 2008-06-11 | 143,000 | 144,000 | 140,000 | 143,000 | 665 | 14,300 |
| 2008-06-10 | 146,000 | 148,000 | 139,000 | 142,000 | 1,297 | 14,200 |
| 2008-06-09 | 141,000 | 146,000 | 141,000 | 144,000 | 1,209 | 14,400 |
| 2008-06-06 | 147,000 | 148,000 | 142,000 | 143,000 | 1,489 | 14,300 |
| 2008-06-05 | 149,000 | 155,000 | 145,000 | 145,000 | 3,668 | 14,500 |
| 2008-06-04 | 148,000 | 152,000 | 146,000 | 148,000 | 2,088 | 14,800 |
| 2008-06-03 | 146,000 | 152,000 | 144,000 | 147,000 | 2,032 | 14,700 |
| 2008-06-02 | 147,000 | 149,000 | 145,000 | 147,000 | 1,738 | 14,700 |
| 2008-05-30 | 138,000 | 153,000 | 137,000 | 148,000 | 5,127 | 14,800 |
| 2008-05-29 | 139,000 | 141,000 | 133,000 | 136,000 | 2,151 | 13,600 |
| 2008-05-28 | 146,000 | 148,000 | 139,000 | 140,000 | 1,626 | 14,000 |
| 2008-05-27 | 140,000 | 144,000 | 139,000 | 142,000 | 1,050 | 14,200 |
| 2008-05-26 | 142,000 | 146,000 | 139,000 | 140,000 | 2,005 | 14,000 |
| 2008-05-23 | 152,000 | 153,000 | 145,000 | 146,000 | 2,027 | 14,600 |
| 2008-05-22 | 152,000 | 154,000 | 150,000 | 152,000 | 889 | 15,200 |
| 2008-05-21 | 156,000 | 158,000 | 152,000 | 154,000 | 979 | 15,400 |
| 2008-05-20 | 166,000 | 166,000 | 157,000 | 160,000 | 1,868 | 16,000 |
| 2008-05-19 | 153,000 | 166,000 | 151,000 | 165,000 | 3,431 | 16,500 |
| 2008-05-16 | 151,000 | 154,000 | 150,000 | 151,000 | 635 | 15,100 |
| 2008-05-15 | 153,000 | 154,000 | 149,000 | 150,000 | 995 | 15,000 |
| 2008-05-14 | 154,000 | 154,000 | 149,000 | 152,000 | 1,424 | 15,200 |
| 2008-05-13 | 161,000 | 161,000 | 151,000 | 156,000 | 1,722 | 15,600 |
| 2008-05-12 | 157,000 | 159,000 | 153,000 | 155,000 | 1,420 | 15,500 |
| 2008-05-09 | 167,000 | 168,000 | 161,000 | 162,000 | 1,323 | 16,200 |
| 2008-05-08 | 165,000 | 167,000 | 162,000 | 166,000 | 656 | 16,600 |
| 2008-05-07 | 167,000 | 169,000 | 164,000 | 166,000 | 1,187 | 16,600 |
| 2008-05-02 | 163,000 | 167,000 | 161,000 | 166,000 | 1,617 | 16,600 |
| 2008-05-01 | 162,000 | 165,000 | 160,000 | 160,000 | 976 | 16,000 |
| 2008-04-30 | 164,000 | 167,000 | 160,000 | 162,000 | 1,136 | 16,200 |
| 2008-04-28 | 162,000 | 165,000 | 158,000 | 164,000 | 1,737 | 16,400 |
| 2008-04-25 | 164,000 | 167,000 | 153,000 | 157,000 | 2,546 | 15,700 |
| 2008-04-24 | 168,000 | 177,000 | 160,000 | 162,000 | 5,223 | 16,200 |
| 2008-04-23 | 147,000 | 168,000 | 146,000 | 165,000 | 4,722 | 16,500 |
| 2008-04-22 | 143,000 | 150,000 | 136,000 | 149,000 | 2,971 | 14,900 |
| 2008-04-21 | 127,000 | 147,000 | 127,000 | 144,000 | 11,282 | 14,400 |
| 2008-04-18 | 150,000 | 150,000 | 150,000 | 150,000 | 591 | 15,000 |
| 2008-04-17 | 195,000 | 202,000 | 178,000 | 180,000 | 4,597 | 18,000 |
| 2008-04-16 | 182,000 | 192,000 | 180,000 | 190,000 | 5,191 | 19,000 |
| 2008-04-15 | 172,000 | 182,000 | 172,000 | 179,000 | 2,092 | 17,900 |
| 2008-04-14 | 168,000 | 174,000 | 166,000 | 172,000 | 1,293 | 17,200 |
| 2008-04-11 | 173,000 | 178,000 | 163,000 | 173,000 | 5,213 | 17,300 |
| 2008-04-10 | 142,000 | 166,000 | 141,000 | 166,000 | 3,598 | 16,600 |
| 2008-04-09 | 152,000 | 157,000 | 142,000 | 146,000 | 2,333 | 14,600 |
| 2008-04-08 | 163,000 | 164,000 | 151,000 | 155,000 | 1,799 | 15,500 |
| 2008-04-07 | 165,000 | 167,000 | 160,000 | 161,000 | 1,325 | 16,100 |
| 2008-04-04 | 174,000 | 174,000 | 161,000 | 163,000 | 1,792 | 16,300 |
| 2008-04-03 | 172,000 | 177,000 | 170,000 | 172,000 | 1,038 | 17,200 |
| 2008-04-02 | 178,000 | 178,000 | 171,000 | 173,000 | 1,598 | 17,300 |
| 2008-04-01 | 178,000 | 181,000 | 167,000 | 169,000 | 2,141 | 16,900 |
| 2008-03-31 | 188,000 | 189,000 | 177,000 | 178,000 | 1,647 | 17,800 |
| 2008-03-28 | 190,000 | 193,000 | 183,000 | 188,000 | 2,513 | 18,800 |
| 2008-03-27 | 181,000 | 189,000 | 177,000 | 186,000 | 3,567 | 18,600 |
| 2008-03-26 | 176,000 | 185,000 | 172,000 | 179,000 | 3,114 | 17,900 |
| 2008-03-25 | 186,000 | 186,000 | 170,000 | 174,000 | 1,977 | 17,400 |
| 2008-03-24 | 181,000 | 194,000 | 171,000 | 173,000 | 4,773 | 17,300 |
| 2008-03-21 | 154,000 | 184,000 | 154,000 | 179,000 | 6,458 | 17,900 |
| 2008-03-19 | 143,000 | 157,000 | 140,000 | 157,000 | 5,105 | 15,700 |
| 2008-03-18 | 146,000 | 147,000 | 131,000 | 137,000 | 2,991 | 13,700 |
| 2008-03-17 | 145,000 | 147,000 | 134,000 | 140,000 | 2,987 | 14,000 |
| 2008-03-14 | 171,000 | 174,000 | 136,000 | 142,000 | 5,700 | 14,200 |
| 2008-03-13 | 171,000 | 180,000 | 164,000 | 166,000 | 2,109 | 16,600 |
| 2008-03-12 | 191,000 | 196,000 | 171,000 | 172,000 | 2,981 | 17,200 |
| 2008-03-11 | 161,000 | 184,000 | 158,000 | 181,000 | 4,242 | 18,100 |
| 2008-03-10 | 184,000 | 187,000 | 160,000 | 163,000 | 4,158 | 16,300 |
| 2008-03-07 | 200,000 | 204,000 | 188,000 | 190,000 | 2,787 | 19,000 |
| 2008-03-06 | 209,000 | 213,000 | 204,000 | 205,000 | 1,432 | 20,500 |
| 2008-03-05 | 201,000 | 217,000 | 201,000 | 203,000 | 1,868 | 20,300 |
| 2008-03-04 | 228,000 | 229,000 | 203,000 | 206,000 | 3,576 | 20,600 |
| 2008-03-03 | 219,000 | 236,000 | 215,000 | 221,000 | 4,415 | 22,100 |
| 2008-02-29 | 241,000 | 251,000 | 229,000 | 231,000 | 4,381 | 23,100 |
| 2008-02-28 | 234,000 | 253,000 | 228,000 | 245,000 | 7,182 | 24,500 |
| 2008-02-27 | 233,000 | 239,000 | 217,000 | 231,000 | 5,569 | 23,100 |
| 2008-02-26 | 247,000 | 255,000 | 231,000 | 237,000 | 4,538 | 23,700 |
| 2008-02-25 | 240,000 | 262,000 | 228,000 | 245,000 | 10,513 | 24,500 |
| 2008-02-22 | 190,000 | 224,000 | 188,000 | 224,000 | 18,767 | 22,400 |
| 2008-02-21 | 187,000 | 196,000 | 179,000 | 194,000 | 5,499 | 19,400 |
| 2008-02-20 | 174,000 | 190,000 | 168,000 | 178,000 | 6,381 | 17,800 |
| 2008-02-19 | 178,000 | 194,000 | 174,000 | 174,000 | 8,871 | 17,400 |
| 2008-02-18 | 150,000 | 164,000 | 148,000 | 164,000 | 4,347 | 16,400 |
| 2008-02-15 | 135,000 | 146,000 | 132,000 | 144,000 | 1,966 | 14,400 |
| 2008-02-14 | 138,000 | 144,000 | 133,000 | 139,000 | 2,044 | 13,900 |
| 2008-02-13 | 149,000 | 151,000 | 128,000 | 134,000 | 2,843 | 13,400 |
| 2008-02-12 | 154,000 | 158,000 | 148,000 | 148,000 | 3,000 | 14,800 |
| 2008-02-08 | 150,000 | 154,000 | 143,000 | 153,000 | 4,907 | 15,300 |
| 2008-02-07 | 137,000 | 148,000 | 133,000 | 146,000 | 3,516 | 14,600 |
| 2008-02-06 | 131,000 | 149,000 | 130,000 | 133,000 | 6,120 | 13,300 |
| 2008-02-05 | 125,000 | 137,000 | 124,000 | 137,000 | 1,326 | 13,700 |
| 2008-02-04 | 126,000 | 128,000 | 125,000 | 126,000 | 952 | 12,600 |
| 2008-02-01 | 126,000 | 130,000 | 121,000 | 121,000 | 996 | 12,100 |
| 2008-01-31 | 125,000 | 127,000 | 124,000 | 125,000 | 665 | 12,500 |
| 2008-01-30 | 125,000 | 130,000 | 124,000 | 128,000 | 1,324 | 12,800 |
| 2008-01-29 | 129,000 | 130,000 | 122,000 | 122,000 | 1,137 | 12,200 |
| 2008-01-28 | 127,000 | 129,000 | 122,000 | 125,000 | 897 | 12,500 |
| 2008-01-25 | 129,000 | 133,000 | 127,000 | 131,000 | 1,306 | 13,100 |
| 2008-01-24 | 121,000 | 127,000 | 120,000 | 124,000 | 1,811 | 12,400 |
| 2008-01-23 | 125,000 | 125,000 | 115,000 | 117,000 | 1,900 | 11,700 |
| 2008-01-22 | 119,000 | 126,000 | 112,000 | 113,000 | 2,351 | 11,300 |
| 2008-01-21 | 133,000 | 134,000 | 128,000 | 128,000 | 1,854 | 12,800 |
| 2008-01-18 | 116,000 | 139,000 | 116,000 | 139,000 | 3,014 | 13,900 |
| 2008-01-17 | 120,000 | 126,000 | 115,000 | 126,000 | 2,145 | 12,600 |
| 2008-01-16 | 108,000 | 124,000 | 108,000 | 116,000 | 4,072 | 11,600 |
| 2008-01-15 | 124,000 | 126,000 | 120,000 | 120,000 | 2,825 | 12,000 |
| 2008-01-11 | 152,000 | 157,000 | 140,000 | 140,000 | 2,642 | 14,000 |
| 2008-01-10 | 169,000 | 172,000 | 152,000 | 152,000 | 2,149 | 15,200 |
| 2008-01-09 | 147,000 | 168,000 | 141,000 | 166,000 | 2,726 | 16,600 |
| 2008-01-08 | 161,000 | 162,000 | 153,000 | 154,000 | 1,629 | 15,400 |
| 2008-01-07 | 160,000 | 167,000 | 159,000 | 161,000 | 1,052 | 16,100 |
| 2008-01-04 | 162,000 | 166,000 | 161,000 | 163,000 | 861 | 16,300 |
分割・併合履歴 ： [2024-10-17]10株→1株 [2009-01-05]1株→100株 [2005-12-28]1株→3株 [2004-08-26]1株→2株 [2003-08-26]1株→2株 [2002-08-27]1株→1.1株
