9022 東海旅客鉄道(株) 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 | 771,000 | 781,000 | 770,000 | 777,000 | 2,049 | 1,554 |
| 2008-12-29 | 768,000 | 778,000 | 763,000 | 778,000 | 2,358 | 1,556 |
| 2008-12-26 | 765,000 | 769,000 | 761,000 | 769,000 | 1,391 | 1,538 |
| 2008-12-25 | 776,000 | 776,000 | 758,000 | 767,000 | 2,868 | 1,534 |
| 2008-12-24 | 756,000 | 762,000 | 751,000 | 756,000 | 4,638 | 1,512 |
| 2008-12-22 | 757,000 | 772,000 | 756,000 | 765,000 | 3,422 | 1,530 |
| 2008-12-19 | 763,000 | 770,000 | 757,000 | 757,000 | 4,890 | 1,514 |
| 2008-12-18 | 758,000 | 770,000 | 757,000 | 760,000 | 4,819 | 1,520 |
| 2008-12-17 | 763,000 | 778,000 | 756,000 | 778,000 | 8,253 | 1,556 |
| 2008-12-16 | 767,000 | 769,000 | 756,000 | 756,000 | 5,730 | 1,512 |
| 2008-12-15 | 780,000 | 791,000 | 776,000 | 787,000 | 4,021 | 1,574 |
| 2008-12-12 | 769,000 | 778,000 | 755,000 | 772,000 | 8,654 | 1,544 |
| 2008-12-11 | 785,000 | 785,000 | 758,000 | 768,000 | 9,217 | 1,536 |
| 2008-12-10 | 800,000 | 801,000 | 776,000 | 781,000 | 7,991 | 1,562 |
| 2008-12-09 | 830,000 | 833,000 | 805,000 | 808,000 | 5,489 | 1,616 |
| 2008-12-08 | 820,000 | 833,000 | 801,000 | 826,000 | 4,692 | 1,652 |
| 2008-12-05 | 821,000 | 835,000 | 816,000 | 823,000 | 6,185 | 1,646 |
| 2008-12-04 | 814,000 | 827,000 | 810,000 | 816,000 | 3,631 | 1,632 |
| 2008-12-03 | 807,000 | 825,000 | 807,000 | 816,000 | 4,446 | 1,632 |
| 2008-12-02 | 794,000 | 820,000 | 780,000 | 808,000 | 5,643 | 1,616 |
| 2008-12-01 | 810,000 | 815,000 | 794,000 | 804,000 | 5,023 | 1,608 |
| 2008-11-28 | 833,000 | 842,000 | 807,000 | 808,000 | 11,164 | 1,616 |
| 2008-11-27 | 850,000 | 865,000 | 840,000 | 853,000 | 3,938 | 1,706 |
| 2008-11-26 | 843,000 | 870,000 | 843,000 | 858,000 | 5,218 | 1,716 |
| 2008-11-25 | 872,000 | 882,000 | 836,000 | 866,000 | 8,145 | 1,732 |
| 2008-11-21 | 849,000 | 870,000 | 831,000 | 868,000 | 7,317 | 1,736 |
| 2008-11-20 | 855,000 | 875,000 | 851,000 | 855,000 | 6,420 | 1,710 |
| 2008-11-19 | 851,000 | 871,000 | 850,000 | 865,000 | 9,684 | 1,730 |
| 2008-11-18 | 825,000 | 851,000 | 822,000 | 841,000 | 7,414 | 1,682 |
| 2008-11-17 | 791,000 | 827,000 | 781,000 | 820,000 | 7,486 | 1,640 |
| 2008-11-14 | 799,000 | 801,000 | 767,000 | 774,000 | 6,888 | 1,548 |
| 2008-11-13 | 778,000 | 794,000 | 775,000 | 780,000 | 4,536 | 1,560 |
| 2008-11-12 | 790,000 | 801,000 | 783,000 | 792,000 | 4,972 | 1,584 |
| 2008-11-11 | 821,000 | 824,000 | 795,000 | 799,000 | 5,154 | 1,598 |
| 2008-11-10 | 822,000 | 835,000 | 818,000 | 820,000 | 3,806 | 1,640 |
| 2008-11-07 | 839,000 | 839,000 | 809,000 | 816,000 | 4,053 | 1,632 |
| 2008-11-06 | 803,000 | 842,000 | 802,000 | 838,000 | 4,734 | 1,676 |
| 2008-11-05 | 822,000 | 833,000 | 816,000 | 831,000 | 7,995 | 1,662 |
| 2008-11-04 | 809,000 | 826,000 | 791,000 | 807,000 | 6,826 | 1,614 |
| 2008-10-31 | 770,000 | 824,000 | 762,000 | 799,000 | 10,130 | 1,598 |
| 2008-10-30 | 739,000 | 788,000 | 732,000 | 786,000 | 13,093 | 1,572 |
| 2008-10-29 | 791,000 | 799,000 | 702,000 | 739,000 | 19,657 | 1,478 |
| 2008-10-28 | 775,000 | 814,000 | 771,000 | 798,000 | 6,583 | 1,596 |
| 2008-10-27 | 805,000 | 840,000 | 788,000 | 791,000 | 9,300 | 1,582 |
| 2008-10-24 | 849,000 | 849,000 | 786,000 | 795,000 | 6,230 | 1,590 |
| 2008-10-23 | 801,000 | 841,000 | 787,000 | 839,000 | 8,370 | 1,678 |
| 2008-10-22 | 865,000 | 873,000 | 833,000 | 833,000 | 5,043 | 1,666 |
| 2008-10-21 | 906,000 | 913,000 | 873,000 | 884,000 | 4,917 | 1,768 |
| 2008-10-20 | 865,000 | 889,000 | 852,000 | 886,000 | 4,811 | 1,772 |
| 2008-10-17 | 855,000 | 862,000 | 835,000 | 850,000 | 5,445 | 1,700 |
| 2008-10-16 | 830,000 | 854,000 | 807,000 | 823,000 | 5,972 | 1,646 |
| 2008-10-15 | 830,000 | 861,000 | 805,000 | 850,000 | 6,638 | 1,700 |
| 2008-10-14 | 832,000 | 855,000 | 820,000 | 831,000 | 8,930 | 1,662 |
| 2008-10-10 | 754,000 | 809,000 | 753,000 | 782,000 | 7,092 | 1,564 |
| 2008-10-09 | 870,000 | 873,000 | 826,000 | 828,000 | 7,413 | 1,656 |
| 2008-10-08 | 910,000 | 911,000 | 890,000 | 893,000 | 7,722 | 1,786 |
| 2008-10-07 | 958,000 | 960,000 | 919,000 | 947,000 | 7,589 | 1,894 |
| 2008-10-06 | 990,000 | 1,002,000 | 970,000 | 973,000 | 6,320 | 1,946 |
| 2008-10-03 | 1,004,000 | 1,014,000 | 992,000 | 994,000 | 4,180 | 1,988 |
| 2008-10-02 | 1,000,000 | 1,016,000 | 992,000 | 1,005,000 | 3,944 | 2,010 |
| 2008-10-01 | 1,010,000 | 1,019,000 | 996,000 | 1,000,000 | 3,768 | 2,000 |
| 2008-09-30 | 998,000 | 1,014,000 | 985,000 | 995,000 | 5,063 | 1,990 |
| 2008-09-29 | 1,036,000 | 1,041,000 | 1,013,000 | 1,018,000 | 3,259 | 2,036 |
| 2008-09-26 | 1,036,000 | 1,045,000 | 1,027,000 | 1,037,000 | 3,225 | 2,074 |
| 2008-09-25 | 1,055,000 | 1,057,000 | 1,020,000 | 1,030,000 | 3,663 | 2,060 |
| 2008-09-24 | 1,063,000 | 1,063,000 | 1,040,000 | 1,050,000 | 5,563 | 2,100 |
| 2008-09-22 | 1,048,000 | 1,049,000 | 1,010,000 | 1,023,000 | 3,529 | 2,046 |
| 2008-09-19 | 1,009,000 | 1,051,000 | 1,009,000 | 1,033,000 | 5,436 | 2,066 |
| 2008-09-18 | 1,016,000 | 1,029,000 | 998,000 | 1,015,000 | 4,890 | 2,030 |
| 2008-09-17 | 1,041,000 | 1,041,000 | 1,015,000 | 1,036,000 | 3,794 | 2,072 |
| 2008-09-16 | 1,003,000 | 1,034,000 | 985,000 | 1,018,000 | 5,396 | 2,036 |
| 2008-09-12 | 1,036,000 | 1,051,000 | 1,034,000 | 1,043,000 | 5,022 | 2,086 |
| 2008-09-11 | 1,062,000 | 1,062,000 | 1,036,000 | 1,038,000 | 5,436 | 2,076 |
| 2008-09-10 | 1,061,000 | 1,092,000 | 1,061,000 | 1,074,000 | 3,477 | 2,148 |
| 2008-09-09 | 1,092,000 | 1,093,000 | 1,068,000 | 1,070,000 | 2,950 | 2,140 |
| 2008-09-08 | 1,066,000 | 1,098,000 | 1,066,000 | 1,092,000 | 3,253 | 2,184 |
| 2008-09-05 | 1,070,000 | 1,076,000 | 1,054,000 | 1,076,000 | 5,173 | 2,152 |
| 2008-09-04 | 1,108,000 | 1,108,000 | 1,090,000 | 1,091,000 | 4,253 | 2,182 |
| 2008-09-03 | 1,118,000 | 1,120,000 | 1,105,000 | 1,117,000 | 2,793 | 2,234 |
| 2008-09-02 | 1,102,000 | 1,124,000 | 1,092,000 | 1,098,000 | 3,508 | 2,196 |
| 2008-09-01 | 1,117,000 | 1,127,000 | 1,107,000 | 1,113,000 | 3,446 | 2,226 |
| 2008-08-29 | 1,103,000 | 1,137,000 | 1,099,000 | 1,137,000 | 6,766 | 2,274 |
| 2008-08-28 | 1,096,000 | 1,100,000 | 1,085,000 | 1,096,000 | 2,549 | 2,192 |
| 2008-08-27 | 1,092,000 | 1,110,000 | 1,088,000 | 1,094,000 | 2,479 | 2,188 |
| 2008-08-26 | 1,111,000 | 1,111,000 | 1,085,000 | 1,095,000 | 3,654 | 2,190 |
| 2008-08-25 | 1,090,000 | 1,122,000 | 1,078,000 | 1,112,000 | 5,745 | 2,224 |
| 2008-08-22 | 1,080,000 | 1,082,000 | 1,065,000 | 1,072,000 | 3,825 | 2,144 |
| 2008-08-21 | 1,086,000 | 1,091,000 | 1,069,000 | 1,080,000 | 4,602 | 2,160 |
| 2008-08-20 | 1,069,000 | 1,109,000 | 1,069,000 | 1,102,000 | 4,045 | 2,204 |
| 2008-08-19 | 1,073,000 | 1,090,000 | 1,055,000 | 1,088,000 | 5,714 | 2,176 |
| 2008-08-18 | 1,071,000 | 1,084,000 | 1,060,000 | 1,078,000 | 5,973 | 2,156 |
| 2008-08-15 | 1,080,000 | 1,092,000 | 1,078,000 | 1,091,000 | 4,622 | 2,182 |
| 2008-08-14 | 1,110,000 | 1,116,000 | 1,099,000 | 1,113,000 | 4,118 | 2,226 |
| 2008-08-13 | 1,123,000 | 1,131,000 | 1,102,000 | 1,102,000 | 5,609 | 2,204 |
| 2008-08-12 | 1,150,000 | 1,156,000 | 1,130,000 | 1,143,000 | 3,799 | 2,286 |
| 2008-08-11 | 1,118,000 | 1,142,000 | 1,118,000 | 1,138,000 | 2,750 | 2,276 |
| 2008-08-08 | 1,127,000 | 1,140,000 | 1,119,000 | 1,133,000 | 4,272 | 2,266 |
| 2008-08-07 | 1,140,000 | 1,141,000 | 1,102,000 | 1,114,000 | 4,701 | 2,228 |
| 2008-08-06 | 1,169,000 | 1,169,000 | 1,134,000 | 1,153,000 | 4,784 | 2,306 |
| 2008-08-05 | 1,152,000 | 1,168,000 | 1,152,000 | 1,161,000 | 3,388 | 2,322 |
| 2008-08-04 | 1,140,000 | 1,159,000 | 1,140,000 | 1,152,000 | 4,622 | 2,304 |
| 2008-08-01 | 1,129,000 | 1,142,000 | 1,111,000 | 1,126,000 | 6,595 | 2,252 |
| 2008-07-31 | 1,110,000 | 1,115,000 | 1,091,000 | 1,098,000 | 7,353 | 2,196 |
| 2008-07-30 | 1,124,000 | 1,125,000 | 1,112,000 | 1,120,000 | 6,347 | 2,240 |
| 2008-07-29 | 1,150,000 | 1,155,000 | 1,130,000 | 1,144,000 | 3,662 | 2,288 |
| 2008-07-28 | 1,162,000 | 1,168,000 | 1,150,000 | 1,158,000 | 2,667 | 2,316 |
| 2008-07-25 | 1,181,000 | 1,192,000 | 1,160,000 | 1,161,000 | 4,956 | 2,322 |
| 2008-07-24 | 1,159,000 | 1,178,000 | 1,157,000 | 1,178,000 | 3,994 | 2,356 |
| 2008-07-23 | 1,169,000 | 1,186,000 | 1,156,000 | 1,171,000 | 4,561 | 2,342 |
| 2008-07-22 | 1,140,000 | 1,166,000 | 1,131,000 | 1,162,000 | 3,452 | 2,324 |
| 2008-07-18 | 1,170,000 | 1,180,000 | 1,140,000 | 1,140,000 | 4,655 | 2,280 |
| 2008-07-17 | 1,170,000 | 1,190,000 | 1,150,000 | 1,160,000 | 5,717 | 2,320 |
| 2008-07-16 | 1,170,000 | 1,190,000 | 1,160,000 | 1,170,000 | 6,895 | 2,340 |
| 2008-07-15 | 1,170,000 | 1,180,000 | 1,150,000 | 1,150,000 | 4,976 | 2,300 |
| 2008-07-14 | 1,150,000 | 1,180,000 | 1,150,000 | 1,180,000 | 4,313 | 2,360 |
| 2008-07-11 | 1,180,000 | 1,180,000 | 1,140,000 | 1,150,000 | 4,608 | 2,300 |
| 2008-07-10 | 1,160,000 | 1,180,000 | 1,150,000 | 1,170,000 | 4,188 | 2,340 |
| 2008-07-09 | 1,180,000 | 1,180,000 | 1,140,000 | 1,150,000 | 4,437 | 2,300 |
| 2008-07-08 | 1,180,000 | 1,180,000 | 1,160,000 | 1,170,000 | 3,007 | 2,340 |
| 2008-07-07 | 1,150,000 | 1,180,000 | 1,140,000 | 1,180,000 | 4,415 | 2,360 |
| 2008-07-04 | 1,140,000 | 1,150,000 | 1,120,000 | 1,140,000 | 4,814 | 2,280 |
| 2008-07-03 | 1,140,000 | 1,160,000 | 1,130,000 | 1,140,000 | 5,351 | 2,280 |
| 2008-07-02 | 1,170,000 | 1,170,000 | 1,130,000 | 1,130,000 | 5,042 | 2,260 |
| 2008-07-01 | 1,190,000 | 1,190,000 | 1,140,000 | 1,150,000 | 6,552 | 2,300 |
| 2008-06-30 | 1,160,000 | 1,180,000 | 1,150,000 | 1,170,000 | 10,529 | 2,340 |
| 2008-06-27 | 1,140,000 | 1,150,000 | 1,120,000 | 1,130,000 | 3,980 | 2,260 |
| 2008-06-26 | 1,140,000 | 1,160,000 | 1,130,000 | 1,150,000 | 7,716 | 2,300 |
| 2008-06-25 | 1,110,000 | 1,150,000 | 1,090,000 | 1,140,000 | 10,706 | 2,280 |
| 2008-06-24 | 1,050,000 | 1,090,000 | 1,050,000 | 1,090,000 | 4,399 | 2,180 |
| 2008-06-23 | 1,040,000 | 1,060,000 | 1,030,000 | 1,050,000 | 3,844 | 2,100 |
| 2008-06-20 | 1,070,000 | 1,070,000 | 1,050,000 | 1,050,000 | 2,984 | 2,100 |
| 2008-06-19 | 1,070,000 | 1,080,000 | 1,060,000 | 1,070,000 | 2,204 | 2,140 |
| 2008-06-18 | 1,100,000 | 1,100,000 | 1,070,000 | 1,070,000 | 4,381 | 2,140 |
| 2008-06-17 | 1,090,000 | 1,090,000 | 1,080,000 | 1,080,000 | 1,895 | 2,160 |
| 2008-06-16 | 1,060,000 | 1,080,000 | 1,060,000 | 1,080,000 | 3,689 | 2,160 |
| 2008-06-13 | 1,040,000 | 1,070,000 | 1,040,000 | 1,050,000 | 4,921 | 2,100 |
| 2008-06-12 | 1,060,000 | 1,070,000 | 1,050,000 | 1,050,000 | 5,131 | 2,100 |
| 2008-06-11 | 1,100,000 | 1,110,000 | 1,080,000 | 1,080,000 | 3,558 | 2,160 |
| 2008-06-10 | 1,110,000 | 1,120,000 | 1,080,000 | 1,100,000 | 6,616 | 2,200 |
| 2008-06-09 | 1,090,000 | 1,100,000 | 1,080,000 | 1,100,000 | 4,627 | 2,200 |
| 2008-06-06 | 1,070,000 | 1,090,000 | 1,060,000 | 1,090,000 | 5,842 | 2,180 |
| 2008-06-05 | 1,060,000 | 1,060,000 | 1,050,000 | 1,060,000 | 2,067 | 2,120 |
| 2008-06-04 | 1,050,000 | 1,060,000 | 1,040,000 | 1,060,000 | 2,390 | 2,120 |
| 2008-06-03 | 1,060,000 | 1,070,000 | 1,040,000 | 1,040,000 | 4,023 | 2,080 |
| 2008-06-02 | 1,040,000 | 1,060,000 | 1,030,000 | 1,060,000 | 3,247 | 2,120 |
| 2008-05-30 | 1,040,000 | 1,050,000 | 1,030,000 | 1,030,000 | 4,457 | 2,060 |
| 2008-05-29 | 1,050,000 | 1,050,000 | 1,040,000 | 1,040,000 | 2,487 | 2,080 |
| 2008-05-28 | 1,060,000 | 1,070,000 | 1,050,000 | 1,050,000 | 3,225 | 2,100 |
| 2008-05-27 | 1,070,000 | 1,070,000 | 1,060,000 | 1,060,000 | 1,630 | 2,120 |
| 2008-05-26 | 1,070,000 | 1,090,000 | 1,050,000 | 1,050,000 | 7,853 | 2,100 |
| 2008-05-23 | 1,060,000 | 1,070,000 | 1,050,000 | 1,060,000 | 4,142 | 2,120 |
| 2008-05-22 | 1,030,000 | 1,060,000 | 1,030,000 | 1,040,000 | 11,228 | 2,080 |
| 2008-05-21 | 1,030,000 | 1,040,000 | 1,020,000 | 1,040,000 | 4,596 | 2,080 |
| 2008-05-20 | 1,040,000 | 1,040,000 | 1,030,000 | 1,040,000 | 2,553 | 2,080 |
| 2008-05-19 | 1,030,000 | 1,030,000 | 1,020,000 | 1,030,000 | 2,869 | 2,060 |
| 2008-05-16 | 990,000 | 1,030,000 | 990,000 | 1,020,000 | 11,267 | 2,040 |
| 2008-05-15 | 983,000 | 988,000 | 980,000 | 980,000 | 9,663 | 1,960 |
| 2008-05-14 | 990,000 | 995,000 | 980,000 | 989,000 | 10,951 | 1,978 |
| 2008-05-13 | 1,000,000 | 1,010,000 | 1,000,000 | 1,000,000 | 4,207 | 2,000 |
| 2008-05-12 | 1,000,000 | 1,020,000 | 1,000,000 | 1,010,000 | 5,790 | 2,020 |
| 2008-05-09 | 1,030,000 | 1,030,000 | 1,000,000 | 1,010,000 | 5,891 | 2,020 |
| 2008-05-08 | 1,030,000 | 1,040,000 | 1,020,000 | 1,030,000 | 3,904 | 2,060 |
| 2008-05-07 | 1,040,000 | 1,060,000 | 1,030,000 | 1,030,000 | 7,747 | 2,060 |
| 2008-05-02 | 1,030,000 | 1,030,000 | 1,010,000 | 1,030,000 | 2,257 | 2,060 |
| 2008-05-01 | 1,020,000 | 1,020,000 | 1,000,000 | 1,020,000 | 6,302 | 2,040 |
| 2008-04-30 | 998,000 | 1,020,000 | 993,000 | 1,020,000 | 7,366 | 2,040 |
| 2008-04-28 | 1,000,000 | 1,010,000 | 985,000 | 988,000 | 8,154 | 1,976 |
| 2008-04-25 | 1,010,000 | 1,010,000 | 999,000 | 999,000 | 6,869 | 1,998 |
| 2008-04-24 | 1,000,000 | 1,010,000 | 993,000 | 994,000 | 6,098 | 1,988 |
| 2008-04-23 | 1,000,000 | 1,010,000 | 994,000 | 1,000,000 | 5,890 | 2,000 |
| 2008-04-22 | 993,000 | 1,010,000 | 991,000 | 993,000 | 6,137 | 1,986 |
| 2008-04-21 | 1,010,000 | 1,020,000 | 993,000 | 999,000 | 8,707 | 1,998 |
| 2008-04-18 | 1,000,000 | 1,010,000 | 996,000 | 1,010,000 | 8,087 | 2,020 |
| 2008-04-17 | 1,040,000 | 1,050,000 | 1,010,000 | 1,010,000 | 10,388 | 2,020 |
| 2008-04-16 | 1,060,000 | 1,070,000 | 1,050,000 | 1,060,000 | 3,799 | 2,120 |
| 2008-04-15 | 1,050,000 | 1,070,000 | 1,040,000 | 1,060,000 | 8,581 | 2,120 |
| 2008-04-14 | 1,060,000 | 1,060,000 | 1,050,000 | 1,060,000 | 2,981 | 2,120 |
| 2008-04-11 | 1,050,000 | 1,070,000 | 1,040,000 | 1,070,000 | 6,790 | 2,140 |
| 2008-04-10 | 1,040,000 | 1,040,000 | 1,020,000 | 1,040,000 | 5,382 | 2,080 |
| 2008-04-09 | 1,030,000 | 1,040,000 | 1,010,000 | 1,030,000 | 3,659 | 2,060 |
| 2008-04-08 | 1,040,000 | 1,050,000 | 1,020,000 | 1,030,000 | 4,960 | 2,060 |
| 2008-04-07 | 1,020,000 | 1,050,000 | 1,020,000 | 1,050,000 | 6,337 | 2,100 |
| 2008-04-04 | 1,000,000 | 1,020,000 | 994,000 | 1,010,000 | 7,068 | 2,020 |
| 2008-04-03 | 1,010,000 | 1,020,000 | 998,000 | 1,000,000 | 7,472 | 2,000 |
| 2008-04-02 | 1,030,000 | 1,040,000 | 1,000,000 | 1,010,000 | 14,188 | 2,020 |
| 2008-04-01 | 1,040,000 | 1,060,000 | 1,030,000 | 1,040,000 | 7,994 | 2,080 |
| 2008-03-31 | 1,050,000 | 1,060,000 | 1,010,000 | 1,030,000 | 6,318 | 2,060 |
| 2008-03-28 | 1,040,000 | 1,050,000 | 1,030,000 | 1,050,000 | 3,545 | 2,100 |
| 2008-03-27 | 1,030,000 | 1,050,000 | 1,020,000 | 1,050,000 | 9,351 | 2,100 |
| 2008-03-26 | 1,010,000 | 1,010,000 | 996,000 | 1,010,000 | 3,155 | 2,020 |
| 2008-03-25 | 1,020,000 | 1,030,000 | 1,000,000 | 1,010,000 | 3,273 | 2,020 |
| 2008-03-24 | 1,000,000 | 1,040,000 | 990,000 | 1,000,000 | 5,959 | 2,000 |
| 2008-03-21 | 967,000 | 1,020,000 | 967,000 | 1,000,000 | 7,498 | 2,000 |
| 2008-03-19 | 994,000 | 996,000 | 956,000 | 964,000 | 6,018 | 1,928 |
| 2008-03-18 | 930,000 | 978,000 | 925,000 | 966,000 | 6,963 | 1,932 |
| 2008-03-17 | 957,000 | 958,000 | 927,000 | 931,000 | 7,297 | 1,862 |
| 2008-03-14 | 998,000 | 998,000 | 969,000 | 980,000 | 8,258 | 1,960 |
| 2008-03-13 | 1,000,000 | 1,010,000 | 991,000 | 998,000 | 9,928 | 1,996 |
| 2008-03-12 | 1,010,000 | 1,010,000 | 983,000 | 984,000 | 6,102 | 1,968 |
| 2008-03-11 | 985,000 | 997,000 | 983,000 | 992,000 | 5,284 | 1,984 |
| 2008-03-10 | 988,000 | 1,000,000 | 976,000 | 978,000 | 4,829 | 1,956 |
| 2008-03-07 | 975,000 | 988,000 | 969,000 | 986,000 | 4,954 | 1,972 |
| 2008-03-06 | 1,010,000 | 1,020,000 | 990,000 | 995,000 | 6,738 | 1,990 |
| 2008-03-05 | 980,000 | 1,010,000 | 980,000 | 1,010,000 | 6,402 | 2,020 |
| 2008-03-04 | 981,000 | 984,000 | 969,000 | 980,000 | 4,859 | 1,960 |
| 2008-03-03 | 991,000 | 997,000 | 981,000 | 984,000 | 6,005 | 1,968 |
| 2008-02-29 | 1,020,000 | 1,020,000 | 1,000,000 | 1,000,000 | 6,300 | 2,000 |
| 2008-02-28 | 1,020,000 | 1,040,000 | 1,010,000 | 1,040,000 | 6,311 | 2,080 |
| 2008-02-27 | 1,040,000 | 1,040,000 | 1,020,000 | 1,020,000 | 2,829 | 2,040 |
| 2008-02-26 | 1,040,000 | 1,050,000 | 1,020,000 | 1,020,000 | 7,224 | 2,040 |
| 2008-02-25 | 1,010,000 | 1,030,000 | 1,000,000 | 1,030,000 | 7,566 | 2,060 |
| 2008-02-22 | 1,000,000 | 1,010,000 | 985,000 | 985,000 | 4,801 | 1,970 |
| 2008-02-21 | 989,000 | 1,010,000 | 984,000 | 1,010,000 | 4,739 | 2,020 |
| 2008-02-20 | 1,000,000 | 1,010,000 | 970,000 | 974,000 | 10,918 | 1,948 |
| 2008-02-19 | 1,030,000 | 1,040,000 | 1,000,000 | 1,010,000 | 4,873 | 2,020 |
| 2008-02-18 | 1,040,000 | 1,040,000 | 1,030,000 | 1,040,000 | 3,091 | 2,080 |
| 2008-02-15 | 1,020,000 | 1,030,000 | 1,000,000 | 1,020,000 | 4,623 | 2,040 |
| 2008-02-14 | 1,030,000 | 1,040,000 | 1,010,000 | 1,010,000 | 2,761 | 2,020 |
| 2008-02-13 | 1,050,000 | 1,050,000 | 1,000,000 | 1,010,000 | 6,313 | 2,020 |
| 2008-02-12 | 1,010,000 | 1,060,000 | 980,000 | 1,040,000 | 13,059 | 2,080 |
| 2008-02-08 | 997,000 | 1,010,000 | 992,000 | 1,010,000 | 8,252 | 2,020 |
| 2008-02-07 | 1,010,000 | 1,020,000 | 990,000 | 999,000 | 7,902 | 1,998 |
| 2008-02-06 | 990,000 | 1,000,000 | 980,000 | 990,000 | 6,422 | 1,980 |
| 2008-02-05 | 974,000 | 1,010,000 | 974,000 | 1,000,000 | 10,055 | 2,000 |
| 2008-02-04 | 1,010,000 | 1,020,000 | 968,000 | 973,000 | 11,152 | 1,946 |
| 2008-02-01 | 999,000 | 999,000 | 984,000 | 994,000 | 8,187 | 1,988 |
| 2008-01-31 | 967,000 | 983,000 | 949,000 | 983,000 | 13,540 | 1,966 |
| 2008-01-30 | 966,000 | 967,000 | 939,000 | 947,000 | 7,301 | 1,894 |
| 2008-01-29 | 955,000 | 960,000 | 942,000 | 956,000 | 10,514 | 1,912 |
| 2008-01-28 | 930,000 | 944,000 | 925,000 | 925,000 | 8,736 | 1,850 |
| 2008-01-25 | 932,000 | 943,000 | 916,000 | 935,000 | 10,597 | 1,870 |
| 2008-01-24 | 897,000 | 915,000 | 895,000 | 912,000 | 9,809 | 1,824 |
| 2008-01-23 | 926,000 | 930,000 | 883,000 | 897,000 | 10,799 | 1,794 |
| 2008-01-22 | 930,000 | 935,000 | 906,000 | 919,000 | 7,458 | 1,838 |
| 2008-01-21 | 955,000 | 969,000 | 951,000 | 956,000 | 10,647 | 1,912 |
| 2008-01-18 | 948,000 | 980,000 | 939,000 | 975,000 | 10,327 | 1,950 |
| 2008-01-17 | 965,000 | 966,000 | 936,000 | 960,000 | 12,123 | 1,920 |
| 2008-01-16 | 960,000 | 979,000 | 951,000 | 962,000 | 12,929 | 1,924 |
| 2008-01-15 | 971,000 | 974,000 | 957,000 | 966,000 | 20,241 | 1,932 |
| 2008-01-11 | 974,000 | 976,000 | 942,000 | 947,000 | 14,234 | 1,894 |
| 2008-01-10 | 965,000 | 976,000 | 937,000 | 971,000 | 20,779 | 1,942 |
| 2008-01-09 | 926,000 | 948,000 | 918,000 | 947,000 | 11,503 | 1,894 |
| 2008-01-08 | 910,000 | 943,000 | 907,000 | 936,000 | 23,487 | 1,872 |
| 2008-01-07 | 899,000 | 919,000 | 894,000 | 915,000 | 29,456 | 1,830 |
| 2008-01-04 | 913,000 | 914,000 | 887,000 | 901,000 | 24,894 | 1,802 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2012-09-26]1株→100株