9861 (株)吉野家ホールディングス 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 | 101,100 | 107,900 | 100,000 | 107,200 | 4,383 | 1,072 |
| 2008-12-29 | 114,300 | 114,400 | 108,300 | 111,100 | 3,642 | 1,111 |
| 2008-12-26 | 114,900 | 115,000 | 113,900 | 114,200 | 1,332 | 1,142 |
| 2008-12-25 | 114,200 | 115,300 | 114,000 | 114,800 | 1,416 | 1,148 |
| 2008-12-24 | 114,100 | 115,500 | 113,000 | 114,200 | 1,952 | 1,142 |
| 2008-12-22 | 110,500 | 118,700 | 109,900 | 113,800 | 2,910 | 1,138 |
| 2008-12-19 | 110,600 | 111,400 | 109,800 | 109,900 | 2,193 | 1,099 |
| 2008-12-18 | 106,600 | 110,600 | 106,500 | 109,700 | 3,143 | 1,097 |
| 2008-12-17 | 107,000 | 107,900 | 104,600 | 107,000 | 1,595 | 1,070 |
| 2008-12-16 | 106,200 | 106,300 | 104,400 | 106,000 | 1,759 | 1,060 |
| 2008-12-15 | 105,000 | 107,300 | 104,100 | 105,700 | 1,691 | 1,057 |
| 2008-12-12 | 103,000 | 103,700 | 102,000 | 103,000 | 2,393 | 1,030 |
| 2008-12-11 | 102,100 | 104,100 | 101,800 | 103,900 | 1,861 | 1,039 |
| 2008-12-10 | 101,300 | 104,400 | 100,500 | 103,400 | 2,699 | 1,034 |
| 2008-12-09 | 101,000 | 102,700 | 100,200 | 101,500 | 2,619 | 1,015 |
| 2008-12-08 | 97,400 | 100,500 | 97,100 | 99,600 | 3,500 | 996 |
| 2008-12-05 | 97,500 | 97,900 | 96,100 | 96,900 | 1,776 | 969 |
| 2008-12-04 | 97,900 | 98,700 | 96,500 | 97,500 | 1,813 | 975 |
| 2008-12-03 | 98,000 | 98,000 | 96,800 | 97,800 | 1,286 | 978 |
| 2008-12-02 | 96,200 | 98,400 | 95,800 | 96,300 | 1,319 | 963 |
| 2008-12-01 | 97,700 | 99,600 | 96,200 | 98,900 | 2,170 | 989 |
| 2008-11-28 | 95,900 | 97,700 | 95,700 | 97,700 | 2,087 | 977 |
| 2008-11-27 | 94,800 | 96,300 | 94,800 | 95,600 | 1,374 | 956 |
| 2008-11-26 | 96,200 | 96,200 | 94,500 | 94,900 | 1,163 | 949 |
| 2008-11-25 | 96,000 | 96,300 | 94,400 | 96,200 | 1,692 | 962 |
| 2008-11-21 | 91,200 | 94,300 | 90,100 | 94,200 | 2,130 | 942 |
| 2008-11-20 | 94,000 | 94,800 | 93,100 | 93,200 | 1,757 | 932 |
| 2008-11-19 | 95,000 | 95,300 | 94,000 | 95,200 | 1,223 | 952 |
| 2008-11-18 | 95,000 | 95,600 | 94,100 | 95,000 | 1,388 | 950 |
| 2008-11-17 | 95,000 | 97,000 | 94,600 | 95,500 | 2,029 | 955 |
| 2008-11-14 | 96,900 | 97,800 | 94,100 | 95,400 | 2,046 | 954 |
| 2008-11-13 | 95,000 | 97,000 | 93,800 | 95,900 | 2,797 | 959 |
| 2008-11-12 | 94,500 | 95,100 | 93,600 | 94,700 | 2,249 | 947 |
| 2008-11-11 | 97,900 | 97,900 | 95,400 | 96,200 | 1,773 | 962 |
| 2008-11-10 | 96,500 | 98,300 | 96,400 | 97,900 | 2,931 | 979 |
| 2008-11-07 | 92,500 | 95,800 | 91,800 | 94,100 | 2,713 | 941 |
| 2008-11-06 | 94,200 | 95,400 | 92,600 | 94,800 | 3,127 | 948 |
| 2008-11-05 | 93,800 | 96,900 | 93,800 | 96,900 | 4,432 | 969 |
| 2008-11-04 | 90,000 | 93,000 | 90,000 | 92,800 | 3,894 | 928 |
| 2008-10-31 | 89,800 | 89,800 | 87,200 | 87,700 | 4,217 | 877 |
| 2008-10-30 | 82,200 | 89,900 | 82,000 | 89,300 | 7,400 | 893 |
| 2008-10-29 | 81,500 | 81,800 | 79,200 | 81,800 | 4,634 | 818 |
| 2008-10-28 | 73,000 | 76,500 | 70,500 | 76,500 | 4,368 | 765 |
| 2008-10-27 | 75,600 | 76,800 | 73,000 | 73,200 | 5,952 | 732 |
| 2008-10-24 | 79,600 | 79,700 | 75,300 | 75,600 | 4,397 | 756 |
| 2008-10-23 | 79,000 | 80,600 | 77,500 | 80,600 | 3,865 | 806 |
| 2008-10-22 | 82,500 | 82,600 | 80,000 | 80,000 | 3,557 | 800 |
| 2008-10-21 | 86,000 | 86,000 | 81,500 | 82,500 | 4,718 | 825 |
| 2008-10-20 | 80,700 | 82,400 | 80,000 | 82,300 | 3,581 | 823 |
| 2008-10-17 | 80,800 | 82,000 | 77,400 | 78,600 | 5,979 | 786 |
| 2008-10-16 | 79,800 | 79,800 | 75,300 | 76,800 | 5,472 | 768 |
| 2008-10-15 | 83,800 | 83,800 | 78,500 | 82,600 | 6,067 | 826 |
| 2008-10-14 | 74,300 | 74,300 | 73,100 | 74,300 | 2,867 | 743 |
| 2008-10-10 | 68,400 | 70,500 | 68,400 | 69,300 | 4,874 | 693 |
| 2008-10-09 | 70,000 | 74,000 | 69,600 | 71,900 | 5,259 | 719 |
| 2008-10-08 | 78,000 | 79,000 | 72,500 | 72,700 | 7,071 | 727 |
| 2008-10-07 | 81,000 | 84,200 | 80,000 | 82,500 | 6,672 | 825 |
| 2008-10-06 | 91,300 | 91,300 | 86,000 | 87,600 | 8,440 | 876 |
| 2008-10-03 | 100,100 | 100,800 | 100,000 | 100,300 | 1,859 | 1,003 |
| 2008-10-02 | 103,000 | 103,300 | 100,800 | 100,900 | 1,559 | 1,009 |
| 2008-10-01 | 103,600 | 104,200 | 102,600 | 103,300 | 1,297 | 1,033 |
| 2008-09-30 | 102,200 | 103,600 | 100,700 | 103,500 | 2,590 | 1,035 |
| 2008-09-29 | 106,900 | 108,200 | 105,200 | 106,000 | 1,798 | 1,060 |
| 2008-09-26 | 108,200 | 108,400 | 106,000 | 106,900 | 1,131 | 1,069 |
| 2008-09-25 | 107,500 | 108,300 | 106,300 | 108,200 | 1,043 | 1,082 |
| 2008-09-24 | 106,500 | 107,400 | 105,800 | 107,100 | 2,063 | 1,071 |
| 2008-09-22 | 110,000 | 110,300 | 105,800 | 106,500 | 2,597 | 1,065 |
| 2008-09-19 | 103,700 | 113,500 | 102,300 | 108,000 | 8,094 | 1,080 |
| 2008-09-18 | 100,000 | 104,600 | 100,000 | 103,600 | 4,195 | 1,036 |
| 2008-09-17 | 106,400 | 107,000 | 102,200 | 103,100 | 3,516 | 1,031 |
| 2008-09-16 | 100,000 | 104,900 | 99,900 | 104,400 | 2,928 | 1,044 |
| 2008-09-12 | 106,800 | 107,900 | 105,700 | 106,500 | 2,002 | 1,065 |
| 2008-09-11 | 108,800 | 108,800 | 106,500 | 106,600 | 1,605 | 1,066 |
| 2008-09-10 | 107,300 | 109,600 | 107,100 | 108,800 | 2,257 | 1,088 |
| 2008-09-09 | 107,300 | 109,300 | 107,300 | 108,500 | 2,892 | 1,085 |
| 2008-09-08 | 105,600 | 108,800 | 105,300 | 107,100 | 3,407 | 1,071 |
| 2008-09-05 | 102,500 | 105,900 | 102,200 | 105,600 | 3,165 | 1,056 |
| 2008-09-04 | 108,600 | 109,200 | 107,000 | 108,200 | 2,957 | 1,082 |
| 2008-09-03 | 112,600 | 112,700 | 110,000 | 110,300 | 3,672 | 1,103 |
| 2008-09-02 | 113,900 | 114,000 | 112,200 | 112,900 | 2,626 | 1,129 |
| 2008-09-01 | 115,500 | 115,900 | 114,000 | 114,600 | 2,784 | 1,146 |
| 2008-08-29 | 115,900 | 116,800 | 115,500 | 116,200 | 1,736 | 1,162 |
| 2008-08-28 | 115,100 | 115,900 | 114,700 | 115,900 | 1,214 | 1,159 |
| 2008-08-27 | 115,300 | 115,500 | 114,600 | 115,200 | 1,369 | 1,152 |
| 2008-08-26 | 115,000 | 116,300 | 115,000 | 116,000 | 4,150 | 1,160 |
| 2008-08-25 | 119,900 | 120,000 | 117,500 | 117,500 | 10,568 | 1,175 |
| 2008-08-22 | 120,300 | 120,300 | 119,800 | 120,000 | 1,860 | 1,200 |
| 2008-08-21 | 121,000 | 121,100 | 119,800 | 120,000 | 1,737 | 1,200 |
| 2008-08-20 | 120,400 | 121,000 | 119,800 | 120,800 | 1,574 | 1,208 |
| 2008-08-19 | 120,600 | 121,500 | 120,000 | 120,500 | 1,585 | 1,205 |
| 2008-08-18 | 120,600 | 122,600 | 120,600 | 122,000 | 2,077 | 1,220 |
| 2008-08-15 | 119,300 | 120,700 | 119,300 | 120,500 | 1,354 | 1,205 |
| 2008-08-14 | 120,400 | 120,900 | 119,000 | 119,200 | 2,672 | 1,192 |
| 2008-08-13 | 121,700 | 122,000 | 120,400 | 121,100 | 1,711 | 1,211 |
| 2008-08-12 | 122,600 | 123,100 | 121,200 | 121,400 | 1,944 | 1,214 |
| 2008-08-11 | 122,500 | 123,300 | 122,100 | 122,600 | 2,260 | 1,226 |
| 2008-08-08 | 121,100 | 122,900 | 120,400 | 122,400 | 3,137 | 1,224 |
| 2008-08-07 | 123,500 | 123,500 | 121,200 | 121,700 | 1,951 | 1,217 |
| 2008-08-06 | 122,900 | 123,600 | 121,100 | 122,900 | 2,804 | 1,229 |
| 2008-08-05 | 121,500 | 121,600 | 119,600 | 120,300 | 2,250 | 1,203 |
| 2008-08-04 | 122,500 | 122,500 | 120,700 | 121,500 | 1,908 | 1,215 |
| 2008-08-01 | 123,000 | 123,200 | 121,400 | 121,600 | 2,829 | 1,216 |
| 2008-07-31 | 122,900 | 123,500 | 122,000 | 123,500 | 2,413 | 1,235 |
| 2008-07-30 | 121,000 | 122,000 | 120,300 | 121,500 | 2,740 | 1,215 |
| 2008-07-29 | 121,200 | 121,200 | 118,400 | 119,800 | 4,139 | 1,198 |
| 2008-07-28 | 121,500 | 121,600 | 119,800 | 120,100 | 2,012 | 1,201 |
| 2008-07-25 | 121,300 | 121,400 | 119,500 | 119,600 | 2,594 | 1,196 |
| 2008-07-24 | 119,800 | 121,500 | 119,800 | 121,500 | 2,683 | 1,215 |
| 2008-07-23 | 115,800 | 118,900 | 115,600 | 117,800 | 3,068 | 1,178 |
| 2008-07-22 | 113,000 | 115,500 | 113,000 | 115,100 | 3,446 | 1,151 |
| 2008-07-18 | 115,000 | 117,000 | 113,000 | 113,000 | 4,512 | 1,130 |
| 2008-07-17 | 114,000 | 115,000 | 114,000 | 114,000 | 1,887 | 1,140 |
| 2008-07-16 | 116,000 | 116,000 | 113,000 | 113,000 | 4,101 | 1,130 |
| 2008-07-15 | 119,000 | 119,000 | 116,000 | 117,000 | 3,042 | 1,170 |
| 2008-07-14 | 119,000 | 121,000 | 119,000 | 119,000 | 2,566 | 1,190 |
| 2008-07-11 | 121,000 | 122,000 | 119,000 | 120,000 | 4,614 | 1,200 |
| 2008-07-10 | 123,000 | 123,000 | 121,000 | 122,000 | 4,225 | 1,220 |
| 2008-07-09 | 126,000 | 126,000 | 123,000 | 124,000 | 3,209 | 1,240 |
| 2008-07-08 | 126,000 | 126,000 | 124,000 | 125,000 | 4,708 | 1,250 |
| 2008-07-07 | 126,000 | 127,000 | 125,000 | 126,000 | 2,749 | 1,260 |
| 2008-07-04 | 126,000 | 126,000 | 124,000 | 125,000 | 2,325 | 1,250 |
| 2008-07-03 | 124,000 | 126,000 | 123,000 | 125,000 | 5,628 | 1,250 |
| 2008-07-02 | 127,000 | 127,000 | 124,000 | 125,000 | 4,752 | 1,250 |
| 2008-07-01 | 128,000 | 129,000 | 127,000 | 127,000 | 1,417 | 1,270 |
| 2008-06-30 | 127,000 | 128,000 | 126,000 | 127,000 | 1,451 | 1,270 |
| 2008-06-27 | 127,000 | 127,000 | 126,000 | 126,000 | 2,491 | 1,260 |
| 2008-06-26 | 128,000 | 129,000 | 127,000 | 129,000 | 3,282 | 1,290 |
| 2008-06-25 | 129,000 | 130,000 | 126,000 | 126,000 | 4,156 | 1,260 |
| 2008-06-24 | 126,000 | 129,000 | 126,000 | 129,000 | 5,606 | 1,290 |
| 2008-06-23 | 128,000 | 128,000 | 126,000 | 126,000 | 2,747 | 1,260 |
| 2008-06-20 | 129,000 | 130,000 | 128,000 | 129,000 | 3,655 | 1,290 |
| 2008-06-19 | 131,000 | 131,000 | 129,000 | 129,000 | 3,971 | 1,290 |
| 2008-06-18 | 133,000 | 134,000 | 130,000 | 131,000 | 6,520 | 1,310 |
| 2008-06-17 | 135,000 | 136,000 | 133,000 | 133,000 | 3,532 | 1,330 |
| 2008-06-16 | 134,000 | 135,000 | 133,000 | 135,000 | 3,513 | 1,350 |
| 2008-06-13 | 132,000 | 134,000 | 132,000 | 132,000 | 4,311 | 1,320 |
| 2008-06-12 | 135,000 | 136,000 | 130,000 | 132,000 | 14,502 | 1,320 |
| 2008-06-11 | 138,000 | 139,000 | 136,000 | 136,000 | 5,503 | 1,360 |
| 2008-06-10 | 141,000 | 142,000 | 138,000 | 139,000 | 7,288 | 1,390 |
| 2008-06-09 | 142,000 | 142,000 | 141,000 | 141,000 | 2,767 | 1,410 |
| 2008-06-06 | 142,000 | 144,000 | 142,000 | 142,000 | 3,682 | 1,420 |
| 2008-06-05 | 141,000 | 142,000 | 141,000 | 142,000 | 2,694 | 1,420 |
| 2008-06-04 | 142,000 | 143,000 | 141,000 | 141,000 | 2,449 | 1,410 |
| 2008-06-03 | 143,000 | 143,000 | 141,000 | 142,000 | 4,905 | 1,420 |
| 2008-06-02 | 144,000 | 145,000 | 143,000 | 143,000 | 4,742 | 1,430 |
| 2008-05-30 | 144,000 | 146,000 | 143,000 | 143,000 | 5,292 | 1,430 |
| 2008-05-29 | 143,000 | 144,000 | 143,000 | 143,000 | 1,748 | 1,430 |
| 2008-05-28 | 142,000 | 146,000 | 141,000 | 142,000 | 12,015 | 1,420 |
| 2008-05-27 | 141,000 | 142,000 | 141,000 | 142,000 | 1,736 | 1,420 |
| 2008-05-26 | 143,000 | 144,000 | 141,000 | 142,000 | 5,689 | 1,420 |
| 2008-05-23 | 146,000 | 146,000 | 144,000 | 144,000 | 3,734 | 1,440 |
| 2008-05-22 | 145,000 | 146,000 | 143,000 | 146,000 | 9,523 | 1,460 |
| 2008-05-21 | 149,000 | 150,000 | 146,000 | 146,000 | 5,881 | 1,460 |
| 2008-05-20 | 149,000 | 150,000 | 149,000 | 149,000 | 1,524 | 1,490 |
| 2008-05-19 | 150,000 | 150,000 | 149,000 | 150,000 | 2,713 | 1,500 |
| 2008-05-16 | 150,000 | 151,000 | 149,000 | 150,000 | 3,444 | 1,500 |
| 2008-05-15 | 151,000 | 151,000 | 150,000 | 150,000 | 3,648 | 1,500 |
| 2008-05-14 | 150,000 | 151,000 | 149,000 | 150,000 | 5,549 | 1,500 |
| 2008-05-13 | 151,000 | 152,000 | 150,000 | 150,000 | 5,147 | 1,500 |
| 2008-05-12 | 153,000 | 153,000 | 151,000 | 151,000 | 3,308 | 1,510 |
| 2008-05-09 | 154,000 | 154,000 | 153,000 | 153,000 | 2,338 | 1,530 |
| 2008-05-08 | 154,000 | 155,000 | 154,000 | 154,000 | 4,125 | 1,540 |
| 2008-05-07 | 155,000 | 156,000 | 154,000 | 155,000 | 5,317 | 1,550 |
| 2008-05-02 | 155,000 | 156,000 | 154,000 | 154,000 | 4,554 | 1,540 |
| 2008-05-01 | 155,000 | 156,000 | 154,000 | 154,000 | 2,921 | 1,540 |
| 2008-04-30 | 155,000 | 156,000 | 154,000 | 155,000 | 3,808 | 1,550 |
| 2008-04-28 | 156,000 | 157,000 | 154,000 | 156,000 | 8,083 | 1,560 |
| 2008-04-25 | 155,000 | 157,000 | 155,000 | 157,000 | 8,015 | 1,570 |
| 2008-04-24 | 157,000 | 158,000 | 153,000 | 155,000 | 16,535 | 1,550 |
| 2008-04-23 | 161,000 | 161,000 | 160,000 | 160,000 | 2,277 | 1,600 |
| 2008-04-22 | 160,000 | 161,000 | 160,000 | 161,000 | 996 | 1,610 |
| 2008-04-21 | 161,000 | 162,000 | 159,000 | 160,000 | 2,358 | 1,600 |
| 2008-04-18 | 159,000 | 160,000 | 158,000 | 160,000 | 2,818 | 1,600 |
| 2008-04-17 | 161,000 | 162,000 | 160,000 | 160,000 | 2,735 | 1,600 |
| 2008-04-16 | 162,000 | 163,000 | 158,000 | 160,000 | 6,511 | 1,600 |
| 2008-04-15 | 161,000 | 163,000 | 160,000 | 163,000 | 3,297 | 1,630 |
| 2008-04-14 | 163,000 | 164,000 | 158,000 | 161,000 | 7,372 | 1,610 |
| 2008-04-11 | 164,000 | 165,000 | 163,000 | 165,000 | 1,832 | 1,650 |
| 2008-04-10 | 166,000 | 166,000 | 163,000 | 164,000 | 3,361 | 1,640 |
| 2008-04-09 | 165,000 | 167,000 | 165,000 | 166,000 | 2,683 | 1,660 |
| 2008-04-08 | 168,000 | 169,000 | 165,000 | 165,000 | 5,697 | 1,650 |
| 2008-04-07 | 165,000 | 170,000 | 165,000 | 168,000 | 8,013 | 1,680 |
| 2008-04-04 | 177,000 | 178,000 | 176,000 | 178,000 | 883 | 1,780 |
| 2008-04-03 | 176,000 | 177,000 | 176,000 | 177,000 | 1,670 | 1,770 |
| 2008-04-02 | 176,000 | 178,000 | 176,000 | 177,000 | 1,432 | 1,770 |
| 2008-04-01 | 173,000 | 176,000 | 172,000 | 175,000 | 2,334 | 1,750 |
| 2008-03-31 | 176,000 | 177,000 | 173,000 | 173,000 | 2,238 | 1,730 |
| 2008-03-28 | 178,000 | 179,000 | 176,000 | 177,000 | 1,652 | 1,770 |
| 2008-03-27 | 176,000 | 179,000 | 176,000 | 179,000 | 2,383 | 1,790 |
| 2008-03-26 | 175,000 | 178,000 | 175,000 | 178,000 | 1,684 | 1,780 |
| 2008-03-25 | 175,000 | 177,000 | 175,000 | 177,000 | 1,346 | 1,770 |
| 2008-03-24 | 177,000 | 178,000 | 175,000 | 175,000 | 2,141 | 1,750 |
| 2008-03-21 | 178,000 | 179,000 | 176,000 | 178,000 | 2,124 | 1,780 |
| 2008-03-19 | 179,000 | 180,000 | 176,000 | 178,000 | 4,216 | 1,780 |
| 2008-03-18 | 169,000 | 178,000 | 168,000 | 178,000 | 7,474 | 1,780 |
| 2008-03-17 | 167,000 | 168,000 | 165,000 | 168,000 | 2,901 | 1,680 |
| 2008-03-14 | 170,000 | 171,000 | 166,000 | 166,000 | 3,203 | 1,660 |
| 2008-03-13 | 172,000 | 174,000 | 168,000 | 169,000 | 4,296 | 1,690 |
| 2008-03-12 | 175,000 | 176,000 | 172,000 | 173,000 | 5,019 | 1,730 |
| 2008-03-11 | 165,000 | 168,000 | 165,000 | 168,000 | 2,651 | 1,680 |
| 2008-03-10 | 166,000 | 167,000 | 165,000 | 167,000 | 2,365 | 1,670 |
| 2008-03-07 | 166,000 | 168,000 | 165,000 | 167,000 | 2,855 | 1,670 |
| 2008-03-06 | 166,000 | 168,000 | 166,000 | 168,000 | 2,233 | 1,680 |
| 2008-03-05 | 166,000 | 168,000 | 165,000 | 165,000 | 3,157 | 1,650 |
| 2008-03-04 | 169,000 | 170,000 | 165,000 | 165,000 | 6,896 | 1,650 |
| 2008-03-03 | 170,000 | 171,000 | 167,000 | 169,000 | 3,508 | 1,690 |
| 2008-02-29 | 177,000 | 178,000 | 175,000 | 175,000 | 2,048 | 1,750 |
| 2008-02-28 | 179,000 | 180,000 | 178,000 | 179,000 | 1,382 | 1,790 |
| 2008-02-27 | 179,000 | 180,000 | 178,000 | 180,000 | 2,363 | 1,800 |
| 2008-02-26 | 181,000 | 182,000 | 179,000 | 180,000 | 2,800 | 1,800 |
| 2008-02-25 | 183,000 | 184,000 | 183,000 | 184,000 | 6,770 | 1,840 |
| 2008-02-22 | 182,000 | 183,000 | 181,000 | 183,000 | 1,840 | 1,830 |
| 2008-02-21 | 181,000 | 182,000 | 181,000 | 182,000 | 1,124 | 1,820 |
| 2008-02-20 | 183,000 | 184,000 | 180,000 | 180,000 | 1,993 | 1,800 |
| 2008-02-19 | 183,000 | 184,000 | 182,000 | 183,000 | 1,165 | 1,830 |
| 2008-02-18 | 181,000 | 184,000 | 181,000 | 183,000 | 2,619 | 1,830 |
| 2008-02-15 | 179,000 | 181,000 | 178,000 | 180,000 | 2,650 | 1,800 |
| 2008-02-14 | 182,000 | 182,000 | 179,000 | 180,000 | 2,790 | 1,800 |
| 2008-02-13 | 182,000 | 182,000 | 178,000 | 178,000 | 1,522 | 1,780 |
| 2008-02-12 | 182,000 | 182,000 | 179,000 | 180,000 | 1,025 | 1,800 |
| 2008-02-08 | 182,000 | 183,000 | 181,000 | 182,000 | 1,157 | 1,820 |
| 2008-02-07 | 184,000 | 184,000 | 180,000 | 180,000 | 3,394 | 1,800 |
| 2008-02-06 | 184,000 | 186,000 | 183,000 | 184,000 | 2,491 | 1,840 |
| 2008-02-05 | 183,000 | 187,000 | 182,000 | 187,000 | 3,785 | 1,870 |
| 2008-02-04 | 182,000 | 184,000 | 181,000 | 181,000 | 2,902 | 1,810 |
| 2008-02-01 | 180,000 | 181,000 | 179,000 | 180,000 | 2,230 | 1,800 |
| 2008-01-31 | 177,000 | 179,000 | 176,000 | 178,000 | 3,893 | 1,780 |
| 2008-01-30 | 176,000 | 177,000 | 175,000 | 177,000 | 2,605 | 1,770 |
| 2008-01-29 | 176,000 | 177,000 | 174,000 | 175,000 | 1,557 | 1,750 |
| 2008-01-28 | 174,000 | 176,000 | 173,000 | 174,000 | 2,235 | 1,740 |
| 2008-01-25 | 171,000 | 174,000 | 171,000 | 174,000 | 2,959 | 1,740 |
| 2008-01-24 | 169,000 | 170,000 | 167,000 | 169,000 | 2,874 | 1,690 |
| 2008-01-23 | 169,000 | 170,000 | 165,000 | 166,000 | 3,757 | 1,660 |
| 2008-01-22 | 171,000 | 171,000 | 166,000 | 166,000 | 5,765 | 1,660 |
| 2008-01-21 | 176,000 | 177,000 | 172,000 | 172,000 | 7,953 | 1,720 |
| 2008-01-18 | 175,000 | 178,000 | 174,000 | 177,000 | 5,263 | 1,770 |
| 2008-01-17 | 177,000 | 178,000 | 176,000 | 178,000 | 3,633 | 1,780 |
| 2008-01-16 | 179,000 | 180,000 | 177,000 | 177,000 | 3,870 | 1,770 |
| 2008-01-15 | 184,000 | 184,000 | 180,000 | 180,000 | 3,522 | 1,800 |
| 2008-01-11 | 183,000 | 185,000 | 182,000 | 183,000 | 2,506 | 1,830 |
| 2008-01-10 | 185,000 | 185,000 | 182,000 | 183,000 | 1,798 | 1,830 |
| 2008-01-09 | 183,000 | 185,000 | 181,000 | 185,000 | 4,792 | 1,850 |
| 2008-01-08 | 185,000 | 186,000 | 183,000 | 184,000 | 3,432 | 1,840 |
| 2008-01-07 | 185,000 | 186,000 | 184,000 | 184,000 | 3,042 | 1,840 |
| 2008-01-04 | 188,000 | 188,000 | 184,000 | 184,000 | 2,985 | 1,840 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2000-07-03]1株→10株 [1991-08-27]1株→1.2株
