2928 RIZAPグループ(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 | 3,180 | 3,180 | 3,180 | 3,180 | 1 | 1.99 |
| 2008-12-29 | 3,400 | 3,400 | 2,992 | 2,992 | 200 | 1.87 |
| 2008-12-26 | 3,800 | 3,800 | 3,300 | 3,300 | 72 | 2.06 |
| 2008-12-25 | 3,652 | 3,800 | 3,652 | 3,800 | 3 | 2.38 |
| 2008-12-24 | 3,840 | 3,840 | 3,800 | 3,800 | 2 | 2.38 |
| 2008-12-22 | 3,552 | 3,800 | 3,552 | 3,792 | 23 | 2.37 |
| 2008-12-19 | 4,000 | 4,052 | 3,700 | 4,052 | 18 | 2.53 |
| 2008-12-18 | 3,600 | 3,700 | 3,600 | 3,700 | 7 | 2.31 |
| 2008-12-17 | 3,800 | 3,800 | 3,600 | 3,600 | 420 | 2.25 |
| 2008-12-16 | 4,000 | 4,000 | 3,652 | 3,992 | 11 | 2.50 |
| 2008-12-15 | 3,880 | 3,880 | 3,800 | 3,800 | 14 | 2.38 |
| 2008-12-12 | 3,700 | 3,700 | 3,492 | 3,492 | 4 | 2.18 |
| 2008-12-11 | 3,692 | 3,700 | 3,412 | 3,460 | 12 | 2.16 |
| 2008-12-10 | 3,552 | 3,652 | 3,412 | 3,652 | 24 | 2.28 |
| 2008-12-09 | 3,912 | 3,912 | 3,860 | 3,912 | 9 | 2.45 |
| 2008-12-08 | 3,580 | 3,592 | 3,412 | 3,412 | 5 | 2.13 |
| 2008-12-05 | 3,600 | 3,600 | 3,600 | 3,600 | 10 | 2.25 |
| 2008-12-04 | 3,700 | 3,700 | 3,620 | 3,620 | 17 | 2.26 |
| 2008-12-03 | 3,780 | 3,780 | 3,692 | 3,700 | 52 | 2.31 |
| 2008-12-02 | 4,080 | 4,200 | 4,052 | 4,180 | 21 | 2.61 |
| 2008-12-01 | 4,172 | 4,180 | 4,172 | 4,180 | 11 | 2.61 |
| 2008-11-28 | 4,032 | 4,040 | 4,020 | 4,020 | 54 | 2.51 |
| 2008-11-27 | 4,420 | 4,460 | 4,300 | 4,460 | 16 | 2.79 |
| 2008-11-26 | 4,420 | 4,432 | 4,420 | 4,420 | 10 | 2.76 |
| 2008-11-25 | 4,400 | 4,652 | 4,400 | 4,420 | 20 | 2.76 |
| 2008-11-21 | 4,520 | 4,520 | 4,520 | 4,520 | 3 | 2.83 |
| 2008-11-20 | 4,800 | 4,800 | 4,520 | 4,520 | 13 | 2.83 |
| 2008-11-19 | 4,852 | 4,852 | 4,852 | 4,852 | 4 | 3.03 |
| 2008-11-18 | 4,900 | 5,000 | 4,900 | 5,000 | 17 | 3.13 |
| 2008-11-17 | 4,952 | 5,000 | 4,800 | 5,000 | 52 | 3.13 |
| 2008-11-14 | 4,300 | 4,500 | 4,152 | 4,500 | 14 | 2.81 |
| 2008-11-13 | 3,912 | 4,000 | 3,912 | 4,000 | 6 | 2.50 |
| 2008-11-12 | 3,992 | 3,992 | 3,900 | 3,900 | 4 | 2.44 |
| 2008-11-11 | 4,152 | 4,152 | 4,000 | 4,000 | 10 | 2.50 |
| 2008-11-10 | 4,152 | 4,152 | 4,140 | 4,152 | 4 | 2.60 |
| 2008-11-07 | 5,012 | 5,012 | 4,072 | 4,112 | 13 | 2.57 |
| 2008-11-06 | 5,000 | 5,000 | 5,000 | 5,000 | 24 | 3.13 |
| 2008-11-05 | 4,500 | 4,500 | 4,500 | 4,500 | 22 | 2.81 |
| 2008-11-04 | 3,952 | 4,000 | 3,952 | 4,000 | 4 | 2.50 |
| 2008-10-31 | 3,500 | 3,952 | 3,500 | 3,952 | 3 | 2.47 |
| 2008-10-30 | 4,000 | 4,000 | 3,500 | 3,500 | 15 | 2.19 |
| 2008-10-29 | 3,400 | 3,500 | 3,400 | 3,500 | 12 | 2.19 |
| 2008-10-28 | 3,900 | 3,900 | 3,400 | 3,400 | 56 | 2.13 |
| 2008-10-27 | 3,500 | 3,700 | 3,500 | 3,700 | 18 | 2.31 |
| 2008-10-24 | 3,412 | 3,412 | 3,252 | 3,252 | 8 | 2.03 |
| 2008-10-23 | 3,312 | 3,460 | 3,312 | 3,460 | 2 | 2.16 |
| 2008-10-22 | 3,260 | 3,312 | 3,260 | 3,312 | 3 | 2.07 |
| 2008-10-21 | 3,252 | 3,252 | 3,252 | 3,252 | 1 | 2.03 |
| 2008-10-20 | 3,200 | 3,252 | 3,200 | 3,200 | 9 | 2 |
| 2008-10-17 | 3,300 | 3,552 | 3,252 | 3,252 | 20 | 2.03 |
| 2008-10-16 | 3,260 | 3,320 | 3,252 | 3,272 | 40 | 2.05 |
| 2008-10-15 | 3,752 | 3,752 | 3,752 | 3,752 | 18 | 2.35 |
| 2008-10-14 | 3,000 | 3,600 | 3,000 | 3,600 | 159 | 2.25 |
| 2008-10-10 | 3,400 | 3,400 | 3,200 | 3,200 | 49 | 2 |
| 2008-10-09 | 3,500 | 3,500 | 3,400 | 3,400 | 93 | 2.13 |
| 2008-10-08 | 3,900 | 3,900 | 3,900 | 3,900 | 79 | 2.44 |
| 2008-10-07 | 4,400 | 4,400 | 4,400 | 4,400 | 5 | 2.75 |
| 2008-10-06 | 4,800 | 4,900 | 4,500 | 4,900 | 6 | 3.06 |
| 2008-10-03 | 4,752 | 4,752 | 4,400 | 4,400 | 43 | 2.75 |
| 2008-10-02 | 4,900 | 4,900 | 4,752 | 4,900 | 14 | 3.06 |
| 2008-10-01 | 4,220 | 4,700 | 4,220 | 4,400 | 136 | 2.75 |
| 2008-09-30 | 4,700 | 4,700 | 4,700 | 4,700 | 55 | 2.94 |
| 2008-09-29 | 6,380 | 6,380 | 5,700 | 5,700 | 58 | 3.56 |
| 2008-09-26 | 6,000 | 6,600 | 6,000 | 6,600 | 44 | 4.13 |
| 2008-09-25 | 6,500 | 6,500 | 6,000 | 6,000 | 2 | 3.75 |
| 2008-09-24 | 6,212 | 6,212 | 6,000 | 6,000 | 6 | 3.75 |
| 2008-09-22 | 6,392 | 6,392 | 6,352 | 6,352 | 7 | 3.97 |
| 2008-09-19 | 6,360 | 6,360 | 6,360 | 6,360 | 1 | 3.98 |
| 2008-09-18 | 6,172 | 6,352 | 6,172 | 6,352 | 4 | 3.97 |
| 2008-09-17 | 6,100 | 6,340 | 5,900 | 6,340 | 37 | 3.96 |
| 2008-09-16 | 7,052 | 7,100 | 6,800 | 6,800 | 31 | 4.25 |
| 2008-09-12 | 6,900 | 6,952 | 6,900 | 6,952 | 5 | 4.35 |
| 2008-09-11 | 6,900 | 6,900 | 6,900 | 6,900 | 5 | 4.31 |
| 2008-09-10 | 6,952 | 6,952 | 6,940 | 6,940 | 2 | 4.34 |
| 2008-09-08 | 7,000 | 7,192 | 7,000 | 7,192 | 3 | 4.50 |
| 2008-09-05 | 7,020 | 7,020 | 6,900 | 6,900 | 7 | 4.31 |
| 2008-09-03 | 7,312 | 7,312 | 7,312 | 7,312 | 1 | 4.57 |
| 2008-09-02 | 7,000 | 7,000 | 7,000 | 7,000 | 5 | 4.38 |
| 2008-08-29 | 7,280 | 7,280 | 7,200 | 7,200 | 18 | 4.50 |
| 2008-08-28 | 7,652 | 7,652 | 7,652 | 7,652 | 147 | 4.78 |
| 2008-08-27 | 7,500 | 7,500 | 7,352 | 7,352 | 13 | 4.60 |
| 2008-08-26 | 7,032 | 7,500 | 7,032 | 7,500 | 7 | 4.69 |
| 2008-08-25 | 7,100 | 7,100 | 6,800 | 7,000 | 33 | 4.38 |
| 2008-08-22 | 7,700 | 7,700 | 7,700 | 7,700 | 1 | 4.81 |
| 2008-08-20 | 7,800 | 7,800 | 7,600 | 7,700 | 3 | 4.81 |
| 2008-08-19 | 7,300 | 7,600 | 7,300 | 7,600 | 6 | 4.75 |
| 2008-08-18 | 7,000 | 7,000 | 7,000 | 7,000 | 9 | 4.38 |
| 2008-08-15 | 8,400 | 8,400 | 7,312 | 7,520 | 23 | 4.70 |
| 2008-08-14 | 7,000 | 8,100 | 7,000 | 8,100 | 60 | 5.06 |
| 2008-08-13 | 7,000 | 7,200 | 7,000 | 7,200 | 2 | 4.50 |
| 2008-08-12 | 7,100 | 7,100 | 7,100 | 7,100 | 1 | 4.44 |
| 2008-08-11 | 7,140 | 7,140 | 7,100 | 7,100 | 8 | 4.44 |
| 2008-08-08 | 7,220 | 7,252 | 7,220 | 7,252 | 2 | 4.53 |
| 2008-08-07 | 7,212 | 7,212 | 6,820 | 6,820 | 8 | 4.26 |
| 2008-08-06 | 7,400 | 7,400 | 7,312 | 7,312 | 20 | 4.57 |
| 2008-08-05 | 7,252 | 7,300 | 7,212 | 7,300 | 11 | 4.56 |
| 2008-08-04 | 7,212 | 7,212 | 7,212 | 7,212 | 1 | 4.51 |
| 2008-08-01 | 7,300 | 7,500 | 7,300 | 7,500 | 6 | 4.69 |
| 2008-07-31 | 7,200 | 7,500 | 7,200 | 7,500 | 10 | 4.69 |
| 2008-07-30 | 7,300 | 7,300 | 7,020 | 7,020 | 7 | 4.39 |
| 2008-07-29 | 7,500 | 7,500 | 7,500 | 7,500 | 4 | 4.69 |
| 2008-07-28 | 7,552 | 7,560 | 7,500 | 7,500 | 162 | 4.69 |
| 2008-07-25 | 7,300 | 7,300 | 7,000 | 7,252 | 134 | 4.53 |
| 2008-07-24 | 7,200 | 7,252 | 7,200 | 7,200 | 5 | 4.50 |
| 2008-07-23 | 7,252 | 7,252 | 7,020 | 7,100 | 8 | 4.44 |
| 2008-07-22 | 7,200 | 7,200 | 7,152 | 7,200 | 5 | 4.50 |
| 2008-07-18 | 7,000 | 7,240 | 6,740 | 7,240 | 9 | 4.53 |
| 2008-07-17 | 6,852 | 7,152 | 6,852 | 7,152 | 3 | 4.47 |
| 2008-07-16 | 7,072 | 7,072 | 6,772 | 6,772 | 40 | 4.23 |
| 2008-07-15 | 7,692 | 7,692 | 7,600 | 7,600 | 4 | 4.75 |
| 2008-07-14 | 7,452 | 7,552 | 7,452 | 7,452 | 9 | 4.66 |
| 2008-07-11 | 7,500 | 7,500 | 7,472 | 7,472 | 4 | 4.67 |
| 2008-07-10 | 7,600 | 7,600 | 7,600 | 7,600 | 2 | 4.75 |
| 2008-07-09 | 7,800 | 7,800 | 7,652 | 7,700 | 11 | 4.81 |
| 2008-07-08 | 7,160 | 7,800 | 7,160 | 7,800 | 9 | 4.88 |
| 2008-07-07 | 7,212 | 7,212 | 7,200 | 7,200 | 4 | 4.50 |
| 2008-07-04 | 7,000 | 7,900 | 7,000 | 7,900 | 14 | 4.94 |
| 2008-07-03 | 7,000 | 7,000 | 7,000 | 7,000 | 3 | 4.38 |
| 2008-07-02 | 7,760 | 7,760 | 7,260 | 7,260 | 5 | 4.54 |
| 2008-07-01 | 7,772 | 7,772 | 7,772 | 7,772 | 1 | 4.86 |
| 2008-06-30 | 7,780 | 7,800 | 7,780 | 7,780 | 147 | 4.86 |
| 2008-06-27 | 7,492 | 7,492 | 7,392 | 7,480 | 16 | 4.68 |
| 2008-06-26 | 7,252 | 7,500 | 7,252 | 7,500 | 44 | 4.69 |
| 2008-06-25 | 7,300 | 7,452 | 7,300 | 7,452 | 11 | 4.66 |
| 2008-06-24 | 7,200 | 7,400 | 7,200 | 7,400 | 35 | 4.63 |
| 2008-06-23 | 7,100 | 7,300 | 7,100 | 7,300 | 5 | 4.56 |
| 2008-06-20 | 6,852 | 7,200 | 6,852 | 7,100 | 42 | 4.44 |
| 2008-06-19 | 6,800 | 6,800 | 6,800 | 6,800 | 30 | 4.25 |
| 2008-06-18 | 6,852 | 6,852 | 6,800 | 6,800 | 21 | 4.25 |
| 2008-06-17 | 6,800 | 6,852 | 6,800 | 6,852 | 28 | 4.28 |
| 2008-06-16 | 7,180 | 7,180 | 6,752 | 6,800 | 118 | 4.25 |
| 2008-06-13 | 6,700 | 6,900 | 6,700 | 6,900 | 76 | 4.31 |
| 2008-06-12 | 6,800 | 6,900 | 6,800 | 6,900 | 53 | 4.31 |
| 2008-06-11 | 6,800 | 6,852 | 6,752 | 6,752 | 29 | 4.22 |
| 2008-06-10 | 6,800 | 6,880 | 6,652 | 6,652 | 64 | 4.16 |
| 2008-06-09 | 6,320 | 6,512 | 6,300 | 6,512 | 30 | 4.07 |
| 2008-06-06 | 6,800 | 6,900 | 6,800 | 6,900 | 44 | 4.31 |
| 2008-06-05 | 6,500 | 6,500 | 6,500 | 6,500 | 13 | 4.06 |
| 2008-06-04 | 6,600 | 6,900 | 6,600 | 6,900 | 52 | 4.31 |
| 2008-06-03 | 6,300 | 6,732 | 6,300 | 6,500 | 25 | 4.06 |
| 2008-06-02 | 6,400 | 6,400 | 6,200 | 6,232 | 19 | 3.90 |
| 2008-05-30 | 6,992 | 6,992 | 6,900 | 6,900 | 4 | 4.31 |
| 2008-05-29 | 6,452 | 6,992 | 6,452 | 6,992 | 48 | 4.37 |
| 2008-05-28 | 7,452 | 7,500 | 7,452 | 7,452 | 183 | 4.66 |
| 2008-05-27 | 6,252 | 7,152 | 6,252 | 7,152 | 74 | 4.47 |
| 2008-05-26 | 5,800 | 6,180 | 5,800 | 6,152 | 64 | 3.85 |
| 2008-05-23 | 6,040 | 6,140 | 5,900 | 5,900 | 35 | 3.69 |
| 2008-05-22 | 6,200 | 6,200 | 5,232 | 5,940 | 53 | 3.71 |
| 2008-05-21 | 6,800 | 6,800 | 6,092 | 6,092 | 26 | 3.81 |
| 2008-05-20 | 6,500 | 6,800 | 6,472 | 6,800 | 19 | 4.25 |
| 2008-05-19 | 6,380 | 6,472 | 6,300 | 6,472 | 25 | 4.05 |
| 2008-05-16 | 5,992 | 6,100 | 5,600 | 6,100 | 20 | 3.81 |
| 2008-05-15 | 6,192 | 6,192 | 6,000 | 6,080 | 36 | 3.80 |
| 2008-05-14 | 6,152 | 6,152 | 5,300 | 5,992 | 38 | 3.75 |
| 2008-05-13 | 5,900 | 6,220 | 5,520 | 6,120 | 80 | 3.83 |
| 2008-05-12 | 6,000 | 6,000 | 6,000 | 6,000 | 29 | 3.75 |
| 2008-05-09 | 6,980 | 7,000 | 6,980 | 7,000 | 13 | 4.38 |
| 2008-05-08 | 7,000 | 7,100 | 7,000 | 7,000 | 155 | 4.38 |
| 2008-05-07 | 8,052 | 8,100 | 7,712 | 8,000 | 27 | 5 |
| 2008-05-02 | 7,860 | 8,100 | 7,740 | 8,052 | 42 | 5.03 |
| 2008-05-01 | 7,972 | 8,080 | 7,852 | 7,852 | 44 | 4.91 |
| 2008-04-30 | 7,952 | 7,952 | 7,552 | 7,772 | 10 | 4.86 |
| 2008-04-28 | 8,192 | 8,192 | 7,512 | 7,952 | 184 | 4.97 |
| 2008-04-25 | 6,820 | 7,952 | 6,820 | 7,200 | 295 | 4.50 |
| 2008-04-24 | 6,152 | 6,952 | 6,152 | 6,952 | 34 | 4.35 |
| 2008-04-23 | 7,000 | 7,052 | 6,952 | 7,052 | 5 | 4.41 |
| 2008-04-22 | 6,900 | 7,000 | 6,700 | 7,000 | 4 | 4.38 |
| 2008-04-21 | 6,852 | 6,900 | 6,400 | 6,900 | 25 | 4.31 |
| 2008-04-18 | 6,512 | 6,912 | 6,500 | 6,912 | 15 | 4.32 |
| 2008-04-17 | 7,300 | 7,400 | 7,300 | 7,300 | 27 | 4.56 |
| 2008-04-16 | 7,600 | 7,700 | 6,780 | 7,300 | 111 | 4.56 |
| 2008-04-15 | 5,992 | 6,792 | 5,992 | 6,792 | 254 | 4.25 |
| 2008-04-14 | 5,400 | 5,792 | 5,400 | 5,792 | 17 | 3.62 |
| 2008-04-11 | 5,500 | 5,500 | 5,400 | 5,400 | 50 | 3.38 |
| 2008-04-10 | 5,700 | 5,812 | 5,000 | 5,200 | 35 | 3.25 |
| 2008-04-09 | 5,500 | 6,000 | 5,200 | 6,000 | 46 | 3.75 |
| 2008-04-08 | 5,300 | 6,000 | 5,300 | 5,500 | 69 | 3.44 |
| 2008-04-07 | 5,100 | 5,300 | 5,100 | 5,300 | 41 | 3.31 |
| 2008-04-04 | 5,100 | 5,152 | 5,100 | 5,100 | 5 | 3.19 |
| 2008-04-03 | 5,152 | 5,152 | 4,800 | 5,000 | 9 | 3.13 |
| 2008-04-02 | 5,100 | 5,112 | 4,700 | 5,112 | 8 | 3.20 |
| 2008-04-01 | 4,500 | 4,552 | 4,500 | 4,552 | 10 | 2.85 |
| 2008-03-31 | 5,200 | 5,800 | 5,200 | 5,332 | 60 | 3.33 |
| 2008-03-28 | 5,600 | 5,800 | 5,500 | 5,800 | 281 | 3.63 |
| 2008-03-27 | 5,200 | 5,500 | 5,200 | 5,500 | 67 | 3.44 |
| 2008-03-26 | 5,300 | 5,400 | 5,140 | 5,140 | 33 | 3.21 |
| 2008-03-25 | 4,800 | 5,300 | 4,752 | 5,300 | 66 | 3.31 |
| 2008-03-24 | 4,800 | 4,800 | 4,552 | 4,800 | 74 | 3 |
| 2008-03-21 | 4,300 | 4,400 | 4,260 | 4,300 | 45 | 2.69 |
| 2008-03-19 | 4,180 | 4,612 | 4,160 | 4,500 | 21 | 2.81 |
| 2008-03-18 | 4,800 | 4,800 | 4,580 | 4,580 | 26 | 2.86 |
| 2008-03-17 | 4,800 | 4,800 | 4,452 | 4,740 | 56 | 2.96 |
| 2008-03-14 | 4,500 | 4,500 | 4,300 | 4,332 | 14 | 2.71 |
| 2008-03-13 | 4,200 | 4,212 | 4,200 | 4,212 | 6 | 2.63 |
| 2008-03-12 | 4,500 | 4,500 | 4,252 | 4,300 | 7 | 2.69 |
| 2008-03-11 | 4,292 | 4,292 | 4,152 | 4,152 | 26 | 2.60 |
| 2008-03-10 | 4,020 | 4,392 | 4,020 | 4,392 | 37 | 2.75 |
| 2008-03-07 | 4,100 | 4,392 | 4,020 | 4,392 | 13 | 2.75 |
| 2008-03-06 | 4,200 | 4,200 | 4,200 | 4,200 | 3 | 2.63 |
| 2008-03-05 | 4,052 | 4,200 | 4,052 | 4,200 | 33 | 2.63 |
| 2008-03-04 | 4,340 | 4,340 | 4,100 | 4,200 | 28 | 2.63 |
| 2008-03-03 | 4,452 | 4,500 | 4,392 | 4,392 | 21 | 2.75 |
| 2008-02-29 | 4,652 | 4,652 | 4,520 | 4,520 | 34 | 2.83 |
| 2008-02-28 | 5,300 | 5,300 | 4,380 | 4,500 | 678 | 2.81 |
| 2008-02-27 | 4,752 | 4,900 | 4,652 | 4,800 | 50 | 3 |
| 2008-02-26 | 4,500 | 4,752 | 4,400 | 4,752 | 61 | 2.97 |
| 2008-02-25 | 4,500 | 4,500 | 4,152 | 4,500 | 22 | 2.81 |
| 2008-02-22 | 4,300 | 4,500 | 4,300 | 4,500 | 69 | 2.81 |
| 2008-02-21 | 4,252 | 4,300 | 4,052 | 4,300 | 36 | 2.69 |
| 2008-02-20 | 4,200 | 4,392 | 4,200 | 4,392 | 18 | 2.75 |
| 2008-02-19 | 4,100 | 4,300 | 4,072 | 4,300 | 47 | 2.69 |
| 2008-02-18 | 4,360 | 4,420 | 4,100 | 4,200 | 62 | 2.63 |
| 2008-02-15 | 4,520 | 4,520 | 4,500 | 4,500 | 58 | 2.81 |
| 2008-02-14 | 4,080 | 4,100 | 4,020 | 4,020 | 31 | 2.51 |
| 2008-02-13 | 4,352 | 4,352 | 4,140 | 4,140 | 27 | 2.59 |
| 2008-02-12 | 4,152 | 4,152 | 4,100 | 4,152 | 14 | 2.60 |
| 2008-02-08 | 4,052 | 4,300 | 4,000 | 4,292 | 55 | 2.68 |
| 2008-02-07 | 4,152 | 4,152 | 4,100 | 4,100 | 7 | 2.56 |
| 2008-02-06 | 4,312 | 4,372 | 4,112 | 4,200 | 99 | 2.63 |
| 2008-02-05 | 5,192 | 5,192 | 4,452 | 4,612 | 57 | 2.88 |
| 2008-02-04 | 4,852 | 5,000 | 4,852 | 5,000 | 22 | 3.13 |
| 2008-02-01 | 4,992 | 5,000 | 4,752 | 4,952 | 17 | 3.10 |
| 2008-01-31 | 4,700 | 4,720 | 4,700 | 4,700 | 27 | 2.94 |
| 2008-01-30 | 4,952 | 5,052 | 4,800 | 5,052 | 109 | 3.16 |
| 2008-01-29 | 5,352 | 5,352 | 4,552 | 4,552 | 93 | 2.85 |
| 2008-01-28 | 5,152 | 5,152 | 5,152 | 5,152 | 137 | 3.22 |
| 2008-01-25 | 4,340 | 4,652 | 4,340 | 4,652 | 210 | 2.91 |
| 2008-01-24 | 3,952 | 4,100 | 3,900 | 4,100 | 91 | 2.56 |
| 2008-01-23 | 3,800 | 3,900 | 3,752 | 3,900 | 53 | 2.44 |
| 2008-01-22 | 3,940 | 3,940 | 3,752 | 3,800 | 120 | 2.38 |
| 2008-01-21 | 3,812 | 3,892 | 3,640 | 3,892 | 46 | 2.43 |
| 2008-01-18 | 3,800 | 4,000 | 3,800 | 4,000 | 240 | 2.50 |
| 2008-01-17 | 4,000 | 4,300 | 4,000 | 4,300 | 69 | 2.69 |
| 2008-01-16 | 4,800 | 4,800 | 4,352 | 4,352 | 122 | 2.72 |
| 2008-01-15 | 4,992 | 5,000 | 4,800 | 4,852 | 119 | 3.03 |
| 2008-01-11 | 5,000 | 5,000 | 4,500 | 4,692 | 51 | 2.93 |
| 2008-01-10 | 4,860 | 5,000 | 4,800 | 4,992 | 82 | 3.12 |
| 2008-01-09 | 5,240 | 5,240 | 4,512 | 4,512 | 85 | 2.82 |
| 2008-01-08 | 5,492 | 5,500 | 4,680 | 5,500 | 261 | 3.44 |
| 2008-01-07 | 5,100 | 5,680 | 4,900 | 5,680 | 191 | 3.55 |
| 2008-01-04 | 5,300 | 5,900 | 5,300 | 5,900 | 57 | 3.69 |
分割・併合履歴 ： [2018-07-27]1株→2株 [2017-09-27]1株→2株 [2015-04-27]1株→2株 [2014-12-26]1株→2株 [2012-09-26]1株→100株 [2006-09-26]1株→5株
