2454 (株)オールアバウト 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 | 25,000 | 25,000 | 24,610 | 25,000 | 10 | 250 |
| 2008-12-29 | 23,000 | 24,100 | 23,000 | 24,100 | 10 | 241 |
| 2008-12-26 | 22,900 | 22,990 | 21,650 | 22,990 | 10 | 229.90 |
| 2008-12-25 | 23,200 | 23,210 | 23,200 | 23,200 | 42 | 232 |
| 2008-12-24 | 23,900 | 23,910 | 23,400 | 23,400 | 21 | 234 |
| 2008-12-22 | 24,500 | 24,700 | 23,640 | 23,900 | 49 | 239 |
| 2008-12-19 | 24,190 | 24,300 | 24,130 | 24,300 | 15 | 243 |
| 2008-12-18 | 24,000 | 24,300 | 23,510 | 24,300 | 9 | 243 |
| 2008-12-17 | 25,000 | 25,010 | 23,400 | 23,400 | 13 | 234 |
| 2008-12-16 | 24,500 | 25,690 | 24,500 | 25,690 | 3 | 256.90 |
| 2008-12-15 | 24,700 | 24,700 | 24,500 | 24,500 | 4 | 245 |
| 2008-12-12 | 23,300 | 25,800 | 23,300 | 25,800 | 6 | 258 |
| 2008-12-11 | 22,950 | 24,800 | 22,850 | 24,800 | 20 | 248 |
| 2008-12-10 | 23,250 | 23,250 | 22,800 | 22,810 | 35 | 228.10 |
| 2008-12-09 | 23,580 | 23,900 | 23,580 | 23,850 | 17 | 238.50 |
| 2008-12-08 | 23,520 | 23,520 | 23,000 | 23,510 | 21 | 235.10 |
| 2008-12-05 | 23,500 | 23,510 | 23,500 | 23,510 | 15 | 235.10 |
| 2008-12-04 | 25,200 | 25,800 | 25,000 | 25,000 | 13 | 250 |
| 2008-12-03 | 25,800 | 25,800 | 25,800 | 25,800 | 5 | 258 |
| 2008-12-02 | 23,200 | 25,800 | 23,200 | 25,800 | 13 | 258 |
| 2008-12-01 | 25,800 | 25,800 | 24,000 | 25,800 | 28 | 258 |
| 2008-11-27 | 26,000 | 26,000 | 25,500 | 25,800 | 6 | 258 |
| 2008-11-26 | 24,000 | 26,400 | 24,000 | 26,400 | 7 | 264 |
| 2008-11-25 | 27,000 | 27,000 | 24,400 | 24,400 | 14 | 244 |
| 2008-11-21 | 23,000 | 26,990 | 23,000 | 26,990 | 12 | 269.90 |
| 2008-11-20 | 22,500 | 25,300 | 22,500 | 25,300 | 8 | 253 |
| 2008-11-19 | 28,000 | 28,000 | 25,200 | 25,200 | 38 | 252 |
| 2008-11-18 | 28,200 | 28,200 | 27,900 | 28,200 | 5 | 282 |
| 2008-11-17 | 28,200 | 29,400 | 27,710 | 29,400 | 21 | 294 |
| 2008-11-14 | 28,400 | 30,900 | 28,400 | 28,800 | 11 | 288 |
| 2008-11-13 | 30,000 | 30,800 | 28,100 | 28,100 | 13 | 281 |
| 2008-11-12 | 31,600 | 31,600 | 31,500 | 31,500 | 3 | 315 |
| 2008-11-11 | 33,700 | 33,700 | 33,700 | 33,700 | 1 | 337 |
| 2008-11-10 | 34,000 | 34,000 | 31,400 | 31,400 | 2 | 314 |
| 2008-11-07 | 29,300 | 31,450 | 29,200 | 31,450 | 4 | 314.50 |
| 2008-11-06 | 32,500 | 32,500 | 29,300 | 29,300 | 7 | 293 |
| 2008-11-05 | 32,950 | 33,000 | 32,900 | 32,900 | 23 | 329 |
| 2008-11-04 | 33,000 | 33,000 | 33,000 | 33,000 | 5 | 330 |
| 2008-10-31 | 33,950 | 33,950 | 32,000 | 33,500 | 32 | 335 |
| 2008-10-30 | 32,400 | 34,000 | 32,400 | 33,900 | 19 | 339 |
| 2008-10-29 | 32,000 | 34,900 | 32,000 | 32,800 | 27 | 328 |
| 2008-10-28 | 33,000 | 33,000 | 30,300 | 32,000 | 40 | 320 |
| 2008-10-27 | 34,000 | 34,400 | 32,600 | 33,800 | 136 | 338 |
| 2008-10-24 | 34,700 | 34,800 | 34,300 | 34,300 | 9 | 343 |
| 2008-10-23 | 33,400 | 34,700 | 32,000 | 34,700 | 42 | 347 |
| 2008-10-22 | 34,450 | 34,450 | 32,500 | 33,000 | 30 | 330 |
| 2008-10-21 | 32,200 | 34,000 | 32,200 | 33,900 | 22 | 339 |
| 2008-10-20 | 29,510 | 31,800 | 29,500 | 31,800 | 39 | 318 |
| 2008-10-17 | 28,300 | 29,800 | 28,000 | 29,500 | 94 | 295 |
| 2008-10-16 | 25,300 | 27,700 | 25,300 | 27,700 | 38 | 277 |
| 2008-10-15 | 26,700 | 28,400 | 26,400 | 28,300 | 58 | 283 |
| 2008-10-14 | 25,500 | 25,500 | 25,500 | 25,500 | 32 | 255 |
| 2008-10-10 | 22,500 | 22,500 | 20,800 | 22,500 | 55 | 225 |
| 2008-10-09 | 21,300 | 22,800 | 20,200 | 22,800 | 47 | 228 |
| 2008-10-08 | 22,200 | 22,200 | 21,000 | 21,000 | 105 | 210 |
| 2008-10-07 | 24,000 | 24,290 | 23,980 | 24,000 | 66 | 240 |
| 2008-10-06 | 26,130 | 26,980 | 25,000 | 26,980 | 184 | 269.80 |
| 2008-10-03 | 28,000 | 28,600 | 26,400 | 28,000 | 30 | 280 |
| 2008-10-02 | 29,110 | 29,120 | 28,000 | 28,000 | 74 | 280 |
| 2008-10-01 | 30,350 | 30,600 | 28,300 | 30,600 | 35 | 306 |
| 2008-09-30 | 28,500 | 30,500 | 28,500 | 30,500 | 32 | 305 |
| 2008-09-29 | 29,900 | 30,800 | 29,600 | 30,800 | 36 | 308 |
| 2008-09-26 | 32,000 | 32,000 | 30,100 | 31,400 | 48 | 314 |
| 2008-09-25 | 30,250 | 32,950 | 30,100 | 31,950 | 50 | 319.50 |
| 2008-09-24 | 31,000 | 31,000 | 30,650 | 30,650 | 34 | 306.50 |
| 2008-09-22 | 33,800 | 35,000 | 30,300 | 33,000 | 112 | 330 |
| 2008-09-19 | 33,650 | 34,700 | 32,700 | 33,800 | 53 | 338 |
| 2008-09-18 | 33,850 | 37,250 | 33,200 | 36,850 | 39 | 368.50 |
| 2008-09-17 | 40,500 | 40,500 | 35,000 | 35,850 | 114 | 358.50 |
| 2008-09-16 | 29,400 | 36,900 | 29,400 | 36,900 | 188 | 369 |
| 2008-09-12 | 32,400 | 33,100 | 31,500 | 31,700 | 21 | 317 |
| 2008-09-11 | 33,750 | 34,600 | 32,150 | 32,300 | 40 | 323 |
| 2008-09-10 | 34,300 | 35,000 | 33,100 | 34,900 | 43 | 349 |
| 2008-09-09 | 36,700 | 36,700 | 33,100 | 33,100 | 110 | 331 |
| 2008-09-08 | 36,800 | 38,000 | 36,800 | 37,100 | 32 | 371 |
| 2008-09-05 | 37,800 | 38,500 | 36,800 | 38,000 | 133 | 380 |
| 2008-09-04 | 41,000 | 43,000 | 40,000 | 40,400 | 29 | 404 |
| 2008-09-03 | 43,500 | 43,500 | 42,100 | 42,100 | 13 | 421 |
| 2008-09-02 | 43,500 | 44,000 | 42,850 | 44,000 | 28 | 440 |
| 2008-09-01 | 42,100 | 44,000 | 40,600 | 44,000 | 23 | 440 |
| 2008-08-29 | 42,000 | 42,200 | 42,000 | 42,200 | 6 | 422 |
| 2008-08-28 | 43,200 | 44,000 | 43,000 | 44,000 | 21 | 440 |
| 2008-08-27 | 44,200 | 44,200 | 43,600 | 43,700 | 5 | 437 |
| 2008-08-26 | 43,700 | 43,900 | 43,700 | 43,800 | 12 | 438 |
| 2008-08-25 | 43,800 | 45,900 | 43,100 | 45,900 | 40 | 459 |
| 2008-08-22 | 43,900 | 45,000 | 43,500 | 45,000 | 51 | 450 |
| 2008-08-21 | 47,100 | 47,100 | 44,000 | 45,500 | 56 | 455 |
| 2008-08-20 | 49,500 | 49,500 | 47,100 | 47,100 | 6 | 471 |
| 2008-08-19 | 47,500 | 47,600 | 47,500 | 47,600 | 7 | 476 |
| 2008-08-18 | 48,300 | 50,000 | 48,000 | 50,000 | 60 | 500 |
| 2008-08-15 | 50,000 | 51,000 | 50,000 | 51,000 | 5 | 510 |
| 2008-08-14 | 49,050 | 52,000 | 49,000 | 50,700 | 17 | 507 |
| 2008-08-13 | 49,100 | 51,400 | 49,100 | 51,400 | 7 | 514 |
| 2008-08-12 | 49,500 | 50,500 | 49,500 | 50,500 | 18 | 505 |
| 2008-08-08 | 50,500 | 52,000 | 49,500 | 52,000 | 40 | 520 |
| 2008-08-07 | 50,800 | 51,500 | 50,300 | 50,600 | 17 | 506 |
| 2008-08-06 | 52,000 | 52,000 | 50,600 | 52,000 | 28 | 520 |
| 2008-08-05 | 51,000 | 52,400 | 50,400 | 52,400 | 13 | 524 |
| 2008-08-04 | 50,500 | 53,000 | 50,500 | 53,000 | 18 | 530 |
| 2008-08-01 | 55,800 | 55,800 | 52,000 | 52,000 | 35 | 520 |
| 2008-07-31 | 59,500 | 59,500 | 56,100 | 56,500 | 28 | 565 |
| 2008-07-30 | 57,000 | 59,800 | 57,000 | 59,800 | 20 | 598 |
| 2008-07-29 | 59,000 | 59,000 | 56,500 | 56,600 | 24 | 566 |
| 2008-07-28 | 58,500 | 59,000 | 55,100 | 58,000 | 24 | 580 |
| 2008-07-25 | 58,500 | 59,900 | 57,400 | 57,400 | 19 | 574 |
| 2008-07-24 | 56,000 | 59,900 | 56,000 | 56,400 | 46 | 564 |
| 2008-07-23 | 56,000 | 56,000 | 55,000 | 55,400 | 36 | 554 |
| 2008-07-22 | 56,300 | 56,300 | 55,000 | 55,000 | 7 | 550 |
| 2008-07-18 | 53,000 | 55,300 | 53,000 | 55,300 | 31 | 553 |
| 2008-07-17 | 52,000 | 53,000 | 51,800 | 53,000 | 43 | 530 |
| 2008-07-16 | 51,200 | 53,000 | 51,100 | 51,500 | 20 | 515 |
| 2008-07-15 | 52,500 | 52,500 | 50,100 | 51,000 | 71 | 510 |
| 2008-07-14 | 50,000 | 50,000 | 50,000 | 50,000 | 14 | 500 |
| 2008-07-11 | 50,200 | 50,200 | 50,000 | 50,000 | 7 | 500 |
| 2008-07-10 | 49,700 | 51,200 | 49,000 | 51,200 | 27 | 512 |
| 2008-07-09 | 55,700 | 55,700 | 50,200 | 50,200 | 48 | 502 |
| 2008-07-08 | 54,500 | 56,000 | 52,300 | 55,200 | 9 | 552 |
| 2008-07-07 | 52,500 | 55,000 | 52,400 | 53,500 | 22 | 535 |
| 2008-07-04 | 52,500 | 53,400 | 51,000 | 52,500 | 17 | 525 |
| 2008-07-03 | 50,000 | 53,000 | 49,750 | 51,000 | 40 | 510 |
| 2008-07-02 | 50,500 | 52,000 | 49,750 | 49,750 | 29 | 497.50 |
| 2008-07-01 | 49,800 | 50,500 | 49,500 | 50,000 | 32 | 500 |
| 2008-06-30 | 52,100 | 52,100 | 48,800 | 49,000 | 120 | 490 |
| 2008-06-27 | 55,700 | 55,700 | 51,100 | 53,800 | 72 | 538 |
| 2008-06-26 | 57,500 | 57,500 | 54,100 | 55,900 | 39 | 559 |
| 2008-06-25 | 60,200 | 60,200 | 56,500 | 56,500 | 123 | 565 |
| 2008-06-24 | 61,900 | 61,900 | 61,500 | 61,500 | 14 | 615 |
| 2008-06-23 | 62,500 | 63,000 | 62,000 | 62,000 | 30 | 620 |
| 2008-06-20 | 66,100 | 66,100 | 62,500 | 62,500 | 11 | 625 |
| 2008-06-19 | 66,300 | 66,300 | 62,600 | 63,600 | 17 | 636 |
| 2008-06-18 | 62,800 | 65,800 | 62,600 | 65,800 | 36 | 658 |
| 2008-06-17 | 63,500 | 64,000 | 62,800 | 63,000 | 30 | 630 |
| 2008-06-16 | 65,000 | 65,000 | 63,400 | 63,400 | 30 | 634 |
| 2008-06-13 | 65,000 | 66,500 | 64,900 | 65,000 | 15 | 650 |
| 2008-06-12 | 63,500 | 67,000 | 63,500 | 66,500 | 37 | 665 |
| 2008-06-11 | 68,600 | 68,600 | 65,000 | 66,500 | 51 | 665 |
| 2008-06-10 | 69,900 | 69,900 | 67,200 | 67,200 | 14 | 672 |
| 2008-06-09 | 69,000 | 69,800 | 68,000 | 68,600 | 50 | 686 |
| 2008-06-06 | 72,000 | 72,000 | 69,000 | 70,000 | 74 | 700 |
| 2008-06-05 | 76,500 | 76,900 | 69,500 | 69,500 | 114 | 695 |
| 2008-06-04 | 68,500 | 73,000 | 68,000 | 73,000 | 94 | 730 |
| 2008-06-03 | 65,500 | 68,000 | 65,000 | 68,000 | 38 | 680 |
| 2008-06-02 | 65,500 | 66,000 | 64,500 | 66,000 | 23 | 660 |
| 2008-05-30 | 66,400 | 66,700 | 65,000 | 66,000 | 35 | 660 |
| 2008-05-29 | 67,900 | 67,900 | 63,300 | 65,400 | 103 | 654 |
| 2008-05-28 | 69,500 | 70,000 | 68,000 | 68,000 | 45 | 680 |
| 2008-05-27 | 69,800 | 69,800 | 69,000 | 69,700 | 12 | 697 |
| 2008-05-26 | 70,800 | 70,800 | 68,300 | 68,300 | 10 | 683 |
| 2008-05-23 | 72,200 | 72,200 | 68,000 | 70,000 | 87 | 700 |
| 2008-05-22 | 69,000 | 69,000 | 67,300 | 67,700 | 24 | 677 |
| 2008-05-21 | 70,100 | 70,100 | 68,200 | 69,000 | 59 | 690 |
| 2008-05-20 | 69,900 | 70,000 | 69,900 | 70,000 | 20 | 700 |
| 2008-05-19 | 70,100 | 70,500 | 69,300 | 70,000 | 24 | 700 |
| 2008-05-16 | 71,200 | 71,300 | 70,200 | 70,400 | 45 | 704 |
| 2008-05-15 | 72,000 | 72,100 | 70,600 | 71,100 | 18 | 711 |
| 2008-05-14 | 71,100 | 71,100 | 70,000 | 70,000 | 37 | 700 |
| 2008-05-13 | 72,500 | 73,000 | 70,000 | 71,200 | 27 | 712 |
| 2008-05-12 | 71,500 | 71,800 | 70,000 | 71,800 | 20 | 718 |
| 2008-05-09 | 73,000 | 73,000 | 70,700 | 70,900 | 46 | 709 |
| 2008-05-08 | 72,600 | 74,500 | 69,000 | 72,500 | 113 | 725 |
| 2008-05-07 | 79,600 | 81,000 | 69,800 | 72,200 | 122 | 722 |
| 2008-05-02 | 78,100 | 81,600 | 77,000 | 77,600 | 178 | 776 |
| 2008-05-01 | 71,500 | 79,400 | 71,500 | 78,100 | 153 | 781 |
| 2008-04-30 | 71,800 | 72,500 | 71,500 | 72,500 | 47 | 725 |
| 2008-04-28 | 71,900 | 71,900 | 66,000 | 67,500 | 124 | 675 |
| 2008-04-25 | 73,500 | 73,500 | 72,000 | 72,200 | 56 | 722 |
| 2008-04-24 | 73,000 | 73,000 | 71,500 | 71,500 | 37 | 715 |
| 2008-04-23 | 71,900 | 73,000 | 70,100 | 73,000 | 94 | 730 |
| 2008-04-22 | 77,500 | 77,500 | 71,300 | 73,500 | 98 | 735 |
| 2008-04-21 | 82,000 | 82,000 | 76,100 | 77,900 | 114 | 779 |
| 2008-04-18 | 86,000 | 86,000 | 81,000 | 82,500 | 89 | 825 |
| 2008-04-17 | 86,000 | 87,500 | 83,800 | 85,000 | 154 | 850 |
| 2008-04-16 | 83,800 | 87,100 | 79,100 | 86,000 | 306 | 860 |
| 2008-04-15 | 71,500 | 79,800 | 71,500 | 79,800 | 192 | 798 |
| 2008-04-14 | 69,900 | 71,500 | 69,000 | 71,500 | 29 | 715 |
| 2008-04-11 | 76,500 | 76,500 | 71,200 | 74,000 | 157 | 740 |
| 2008-04-10 | 68,000 | 74,800 | 65,100 | 74,800 | 730 | 748 |
| 2008-04-09 | 68,000 | 68,000 | 68,000 | 68,000 | 246 | 680 |
| 2008-04-08 | 63,000 | 63,000 | 63,000 | 63,000 | 37 | 630 |
| 2008-04-07 | 58,000 | 58,000 | 58,000 | 58,000 | 30 | 580 |
| 2008-04-04 | 52,600 | 55,200 | 52,500 | 53,000 | 145 | 530 |
| 2008-04-03 | 53,000 | 56,600 | 52,000 | 56,600 | 19 | 566 |
| 2008-04-02 | 52,800 | 56,500 | 52,800 | 54,000 | 44 | 540 |
| 2008-04-01 | 52,000 | 52,000 | 52,000 | 52,000 | 5 | 520 |
| 2008-03-31 | 53,000 | 53,500 | 53,000 | 53,500 | 9 | 535 |
| 2008-03-28 | 55,100 | 55,500 | 54,000 | 54,000 | 14 | 540 |
| 2008-03-27 | 58,500 | 58,500 | 55,500 | 55,500 | 16 | 555 |
| 2008-03-26 | 62,000 | 62,000 | 57,400 | 59,000 | 53 | 590 |
| 2008-03-25 | 60,000 | 60,800 | 60,000 | 60,100 | 28 | 601 |
| 2008-03-24 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 570 |
| 2008-03-21 | 53,000 | 55,000 | 53,000 | 55,000 | 25 | 550 |
| 2008-03-19 | 54,000 | 55,000 | 54,000 | 54,000 | 9 | 540 |
| 2008-03-18 | 50,600 | 54,000 | 50,600 | 53,000 | 13 | 530 |
| 2008-03-17 | 51,000 | 54,000 | 50,500 | 50,600 | 16 | 506 |
| 2008-03-14 | 54,000 | 54,000 | 53,000 | 53,000 | 7 | 530 |
| 2008-03-13 | 55,000 | 55,000 | 54,000 | 55,000 | 9 | 550 |
| 2008-03-12 | 53,500 | 58,000 | 53,500 | 55,500 | 30 | 555 |
| 2008-03-11 | 51,600 | 53,200 | 51,000 | 53,200 | 42 | 532 |
| 2008-03-10 | 55,500 | 55,500 | 52,000 | 53,100 | 59 | 531 |
| 2008-03-07 | 60,600 | 60,600 | 57,000 | 57,000 | 16 | 570 |
| 2008-03-06 | 61,000 | 63,000 | 59,300 | 61,800 | 16 | 618 |
| 2008-03-05 | 61,100 | 62,000 | 61,100 | 62,000 | 11 | 620 |
| 2008-03-04 | 61,100 | 62,000 | 61,100 | 61,100 | 7 | 611 |
| 2008-03-03 | 61,200 | 61,300 | 61,200 | 61,200 | 6 | 612 |
| 2008-02-28 | 61,500 | 63,100 | 61,500 | 63,100 | 3 | 631 |
| 2008-02-27 | 62,200 | 62,200 | 62,200 | 62,200 | 1 | 622 |
| 2008-02-26 | 64,000 | 66,000 | 62,500 | 62,500 | 7 | 625 |
| 2008-02-25 | 68,900 | 68,900 | 64,500 | 64,500 | 24 | 645 |
| 2008-02-22 | 63,000 | 64,400 | 63,000 | 64,400 | 16 | 644 |
| 2008-02-21 | 63,000 | 63,700 | 61,900 | 63,700 | 23 | 637 |
| 2008-02-20 | 66,500 | 66,500 | 64,500 | 65,000 | 12 | 650 |
| 2008-02-19 | 65,000 | 66,500 | 64,500 | 66,500 | 64 | 665 |
| 2008-02-18 | 58,100 | 63,000 | 58,100 | 61,500 | 72 | 615 |
| 2008-02-15 | 56,300 | 58,000 | 56,300 | 58,000 | 13 | 580 |
| 2008-02-14 | 54,400 | 56,000 | 54,300 | 56,000 | 33 | 560 |
| 2008-02-13 | 57,000 | 57,000 | 54,500 | 54,500 | 28 | 545 |
| 2008-02-12 | 56,200 | 56,200 | 54,500 | 55,000 | 36 | 550 |
| 2008-02-08 | 57,000 | 58,000 | 56,200 | 56,200 | 13 | 562 |
| 2008-02-07 | 56,500 | 56,500 | 55,500 | 55,500 | 17 | 555 |
| 2008-02-06 | 57,800 | 57,800 | 56,300 | 57,000 | 22 | 570 |
| 2008-02-05 | 60,700 | 60,700 | 58,000 | 58,000 | 47 | 580 |
| 2008-02-04 | 60,200 | 62,200 | 60,200 | 62,200 | 73 | 622 |
| 2008-02-01 | 56,500 | 57,200 | 56,500 | 57,200 | 27 | 572 |
| 2008-01-31 | 56,000 | 58,000 | 56,000 | 58,000 | 16 | 580 |
| 2008-01-30 | 56,500 | 58,500 | 55,500 | 58,400 | 39 | 584 |
| 2008-01-29 | 59,100 | 59,500 | 57,100 | 59,500 | 30 | 595 |
| 2008-01-28 | 60,500 | 60,500 | 59,100 | 59,100 | 11 | 591 |
| 2008-01-25 | 58,100 | 61,500 | 58,100 | 61,500 | 22 | 615 |
| 2008-01-24 | 57,100 | 57,900 | 55,200 | 56,900 | 16 | 569 |
| 2008-01-23 | 55,600 | 57,000 | 55,500 | 57,000 | 52 | 570 |
| 2008-01-22 | 56,100 | 57,000 | 55,100 | 56,100 | 59 | 561 |
| 2008-01-21 | 63,200 | 63,200 | 59,000 | 60,100 | 19 | 601 |
| 2008-01-18 | 58,100 | 63,000 | 58,100 | 63,000 | 54 | 630 |
| 2008-01-17 | 59,000 | 61,100 | 59,000 | 61,100 | 53 | 611 |
| 2008-01-16 | 61,500 | 61,500 | 59,100 | 59,100 | 122 | 591 |
| 2008-01-15 | 67,000 | 67,000 | 62,600 | 64,100 | 86 | 641 |
| 2008-01-11 | 69,500 | 69,900 | 67,500 | 67,500 | 54 | 675 |
| 2008-01-10 | 70,000 | 71,000 | 69,000 | 69,500 | 25 | 695 |
| 2008-01-09 | 70,000 | 70,000 | 67,500 | 69,100 | 45 | 691 |
| 2008-01-08 | 69,600 | 71,000 | 69,600 | 70,000 | 26 | 700 |
| 2008-01-07 | 68,000 | 69,500 | 67,600 | 67,600 | 60 | 676 |
| 2008-01-04 | 71,000 | 71,000 | 68,400 | 68,400 | 26 | 684 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株
