3441 (株)山王 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 | 3,600 | 3,600 | 3,520 | 3,600 | 40 | 360 |
| 2008-12-29 | 3,800 | 3,800 | 3,700 | 3,700 | 430 | 370 |
| 2008-12-26 | 3,450 | 3,700 | 3,450 | 3,700 | 140 | 370 |
| 2008-12-25 | 3,350 | 3,400 | 3,350 | 3,400 | 250 | 340 |
| 2008-12-24 | 3,420 | 3,470 | 3,350 | 3,350 | 330 | 335 |
| 2008-12-22 | 3,560 | 3,560 | 3,470 | 3,470 | 330 | 347 |
| 2008-12-19 | 3,660 | 3,660 | 3,560 | 3,600 | 80 | 360 |
| 2008-12-18 | 3,580 | 3,710 | 3,580 | 3,710 | 130 | 371 |
| 2008-12-17 | 3,580 | 3,580 | 3,580 | 3,580 | 110 | 358 |
| 2008-12-16 | 3,550 | 3,710 | 3,550 | 3,710 | 80 | 371 |
| 2008-12-15 | 3,680 | 3,680 | 3,600 | 3,600 | 320 | 360 |
| 2008-12-12 | 3,900 | 3,900 | 3,900 | 3,900 | 10 | 390 |
| 2008-12-11 | 3,610 | 3,850 | 3,610 | 3,850 | 290 | 385 |
| 2008-12-10 | 3,750 | 3,750 | 3,500 | 3,650 | 330 | 365 |
| 2008-12-09 | 3,900 | 3,980 | 3,890 | 3,890 | 590 | 389 |
| 2008-12-08 | 3,900 | 4,100 | 3,900 | 4,100 | 160 | 410 |
| 2008-12-05 | 3,850 | 3,850 | 3,850 | 3,850 | 20 | 385 |
| 2008-12-04 | 3,820 | 3,820 | 3,800 | 3,800 | 250 | 380 |
| 2008-12-03 | 3,850 | 3,900 | 3,850 | 3,900 | 90 | 390 |
| 2008-12-02 | 3,810 | 3,810 | 3,810 | 3,810 | 20 | 381 |
| 2008-12-01 | 3,900 | 3,930 | 3,830 | 3,830 | 160 | 383 |
| 2008-11-28 | 3,860 | 3,890 | 3,840 | 3,890 | 400 | 389 |
| 2008-11-27 | 3,830 | 4,000 | 3,830 | 4,000 | 260 | 400 |
| 2008-11-26 | 3,800 | 3,800 | 3,790 | 3,800 | 110 | 380 |
| 2008-11-25 | 3,900 | 3,910 | 3,800 | 3,800 | 300 | 380 |
| 2008-11-21 | 3,800 | 3,800 | 3,800 | 3,800 | 300 | 380 |
| 2008-11-20 | 3,700 | 3,710 | 3,650 | 3,710 | 720 | 371 |
| 2008-11-19 | 3,700 | 3,700 | 3,700 | 3,700 | 50 | 370 |
| 2008-11-18 | 3,780 | 3,780 | 3,720 | 3,720 | 130 | 372 |
| 2008-11-17 | 3,870 | 3,870 | 3,780 | 3,780 | 170 | 378 |
| 2008-11-14 | 4,000 | 4,000 | 3,900 | 3,900 | 180 | 390 |
| 2008-11-12 | 4,000 | 4,000 | 4,000 | 4,000 | 90 | 400 |
| 2008-11-07 | 4,000 | 4,000 | 3,950 | 4,000 | 1,280 | 400 |
| 2008-11-06 | 3,850 | 3,850 | 3,810 | 3,810 | 20 | 381 |
| 2008-11-05 | 3,820 | 4,000 | 3,820 | 3,890 | 250 | 389 |
| 2008-11-04 | 3,720 | 3,750 | 3,720 | 3,750 | 20 | 375 |
| 2008-10-31 | 3,750 | 3,820 | 3,670 | 3,820 | 170 | 382 |
| 2008-10-30 | 3,600 | 3,770 | 3,600 | 3,750 | 400 | 375 |
| 2008-10-29 | 3,800 | 3,800 | 3,600 | 3,650 | 1,130 | 365 |
| 2008-10-28 | 3,720 | 3,720 | 3,700 | 3,700 | 550 | 370 |
| 2008-10-27 | 3,610 | 3,750 | 3,530 | 3,670 | 390 | 367 |
| 2008-10-24 | 3,600 | 3,700 | 3,580 | 3,580 | 420 | 358 |
| 2008-10-23 | 3,600 | 3,600 | 3,530 | 3,600 | 450 | 360 |
| 2008-10-22 | 3,840 | 3,850 | 3,800 | 3,800 | 340 | 380 |
| 2008-10-21 | 3,930 | 3,950 | 3,880 | 3,890 | 380 | 389 |
| 2008-10-20 | 3,750 | 3,900 | 3,700 | 3,830 | 580 | 383 |
| 2008-10-17 | 3,810 | 3,810 | 3,800 | 3,800 | 80 | 380 |
| 2008-10-16 | 3,960 | 3,960 | 3,750 | 3,800 | 220 | 380 |
| 2008-10-15 | 3,960 | 3,960 | 3,960 | 3,960 | 110 | 396 |
| 2008-10-14 | 3,890 | 3,980 | 3,890 | 3,960 | 280 | 396 |
| 2008-10-10 | 3,710 | 3,710 | 3,510 | 3,580 | 340 | 358 |
| 2008-10-09 | 3,830 | 3,940 | 3,830 | 3,830 | 500 | 383 |
| 2008-10-08 | 3,920 | 3,920 | 3,830 | 3,830 | 470 | 383 |
| 2008-10-07 | 4,160 | 4,330 | 3,950 | 4,330 | 1,440 | 433 |
| 2008-10-06 | 4,130 | 4,500 | 4,130 | 4,500 | 750 | 450 |
| 2008-10-03 | 4,700 | 4,750 | 4,530 | 4,630 | 310 | 463 |
| 2008-10-02 | 4,890 | 4,890 | 4,850 | 4,850 | 70 | 485 |
| 2008-10-01 | 5,000 | 5,000 | 5,000 | 5,000 | 210 | 500 |
| 2008-09-30 | 5,000 | 5,140 | 5,000 | 5,120 | 1,060 | 512 |
| 2008-09-29 | 5,110 | 5,110 | 5,040 | 5,040 | 880 | 504 |
| 2008-09-26 | 5,190 | 5,380 | 5,120 | 5,360 | 370 | 536 |
| 2008-09-25 | 5,090 | 5,090 | 5,080 | 5,090 | 70 | 509 |
| 2008-09-24 | 5,190 | 5,190 | 5,100 | 5,190 | 300 | 519 |
| 2008-09-22 | 5,310 | 5,370 | 5,210 | 5,300 | 670 | 530 |
| 2008-09-19 | 5,060 | 5,210 | 5,060 | 5,200 | 450 | 520 |
| 2008-09-17 | 4,870 | 5,100 | 4,870 | 5,100 | 200 | 510 |
| 2008-09-16 | 5,040 | 5,240 | 4,780 | 4,830 | 1,440 | 483 |
| 2008-09-12 | 5,140 | 5,240 | 5,140 | 5,240 | 350 | 524 |
| 2008-09-11 | 5,190 | 5,250 | 5,170 | 5,170 | 230 | 517 |
| 2008-09-10 | 5,450 | 5,450 | 5,120 | 5,290 | 990 | 529 |
| 2008-09-09 | 5,660 | 5,660 | 5,550 | 5,550 | 510 | 555 |
| 2008-09-08 | 5,400 | 5,400 | 5,360 | 5,360 | 450 | 536 |
| 2008-09-05 | 5,340 | 5,340 | 5,240 | 5,340 | 120 | 534 |
| 2008-09-04 | 5,500 | 5,500 | 5,280 | 5,480 | 190 | 548 |
| 2008-09-03 | 5,620 | 5,620 | 5,500 | 5,500 | 250 | 550 |
| 2008-09-02 | 5,990 | 5,990 | 5,620 | 5,720 | 190 | 572 |
| 2008-09-01 | 5,970 | 6,000 | 5,970 | 5,990 | 70 | 599 |
| 2008-08-29 | 6,190 | 6,190 | 6,010 | 6,010 | 20 | 601 |
| 2008-08-28 | 6,450 | 6,480 | 6,450 | 6,450 | 1,200 | 645 |
| 2008-08-27 | 6,100 | 6,190 | 6,100 | 6,150 | 620 | 615 |
| 2008-08-26 | 5,980 | 6,100 | 5,980 | 6,000 | 130 | 600 |
| 2008-08-25 | 5,800 | 5,800 | 5,800 | 5,800 | 40 | 580 |
| 2008-08-22 | 5,800 | 5,800 | 5,760 | 5,760 | 20 | 576 |
| 2008-08-21 | 5,700 | 5,770 | 5,700 | 5,750 | 70 | 575 |
| 2008-08-20 | 5,600 | 5,600 | 5,600 | 5,600 | 90 | 560 |
| 2008-08-19 | 5,710 | 5,710 | 5,700 | 5,700 | 70 | 570 |
| 2008-08-15 | 5,800 | 5,900 | 5,750 | 5,800 | 730 | 580 |
| 2008-08-14 | 5,690 | 5,750 | 5,620 | 5,750 | 240 | 575 |
| 2008-08-13 | 5,910 | 5,910 | 5,800 | 5,890 | 130 | 589 |
| 2008-08-12 | 6,130 | 6,200 | 6,000 | 6,000 | 260 | 600 |
| 2008-08-11 | 6,320 | 6,320 | 6,100 | 6,100 | 50 | 610 |
| 2008-08-08 | 6,280 | 6,300 | 6,100 | 6,300 | 60 | 630 |
| 2008-08-07 | 6,100 | 6,480 | 6,100 | 6,480 | 690 | 648 |
| 2008-08-06 | 6,500 | 6,500 | 6,010 | 6,200 | 290 | 620 |
| 2008-08-05 | 6,600 | 6,600 | 6,590 | 6,600 | 500 | 660 |
| 2008-08-04 | 6,600 | 6,700 | 6,510 | 6,700 | 30 | 670 |
| 2008-08-01 | 6,900 | 6,970 | 6,820 | 6,820 | 80 | 682 |
| 2008-07-31 | 6,900 | 6,900 | 6,900 | 6,900 | 50 | 690 |
| 2008-07-30 | 7,050 | 7,080 | 6,920 | 6,920 | 40 | 692 |
| 2008-07-29 | 7,030 | 7,110 | 7,000 | 7,050 | 600 | 705 |
| 2008-07-28 | 7,170 | 7,170 | 6,900 | 6,900 | 1,090 | 690 |
| 2008-07-25 | 6,860 | 6,950 | 6,850 | 6,950 | 410 | 695 |
| 2008-07-24 | 6,880 | 7,000 | 6,800 | 6,850 | 280 | 685 |
| 2008-07-23 | 6,500 | 7,130 | 6,500 | 7,080 | 1,100 | 708 |
| 2008-07-22 | 6,610 | 6,610 | 6,400 | 6,550 | 210 | 655 |
| 2008-07-18 | 6,750 | 6,750 | 6,600 | 6,600 | 200 | 660 |
| 2008-07-17 | 6,700 | 6,700 | 6,560 | 6,700 | 140 | 670 |
| 2008-07-16 | 6,650 | 6,700 | 6,500 | 6,700 | 130 | 670 |
| 2008-07-15 | 6,900 | 6,900 | 6,610 | 6,700 | 160 | 670 |
| 2008-07-14 | 6,990 | 7,020 | 6,800 | 6,900 | 150 | 690 |
| 2008-07-11 | 7,190 | 7,190 | 6,980 | 7,000 | 80 | 700 |
| 2008-07-10 | 7,070 | 7,400 | 6,900 | 7,200 | 940 | 720 |
| 2008-07-09 | 6,950 | 7,150 | 6,950 | 7,090 | 500 | 709 |
| 2008-07-07 | 6,900 | 6,900 | 6,760 | 6,900 | 130 | 690 |
| 2008-07-04 | 7,000 | 7,020 | 7,000 | 7,000 | 100 | 700 |
| 2008-07-03 | 6,920 | 7,150 | 6,920 | 7,150 | 50 | 715 |
| 2008-07-02 | 7,000 | 7,020 | 7,000 | 7,020 | 50 | 702 |
| 2008-07-01 | 7,400 | 7,400 | 7,220 | 7,220 | 140 | 722 |
| 2008-06-30 | 7,440 | 7,450 | 7,210 | 7,400 | 1,180 | 740 |
| 2008-06-27 | 7,120 | 7,120 | 7,080 | 7,090 | 250 | 709 |
| 2008-06-26 | 7,200 | 7,200 | 7,120 | 7,180 | 80 | 718 |
| 2008-06-25 | 7,000 | 7,200 | 7,000 | 7,000 | 300 | 700 |
| 2008-06-24 | 7,020 | 7,170 | 7,020 | 7,100 | 210 | 710 |
| 2008-06-23 | 6,800 | 6,900 | 6,800 | 6,900 | 110 | 690 |
| 2008-06-20 | 6,860 | 6,860 | 6,770 | 6,770 | 50 | 677 |
| 2008-06-19 | 6,750 | 6,820 | 6,750 | 6,750 | 380 | 675 |
| 2008-06-18 | 7,110 | 7,110 | 6,850 | 6,850 | 270 | 685 |
| 2008-06-17 | 6,920 | 7,000 | 6,910 | 7,000 | 190 | 700 |
| 2008-06-16 | 7,540 | 7,600 | 7,010 | 7,020 | 550 | 702 |
| 2008-06-13 | 7,450 | 7,450 | 7,110 | 7,400 | 350 | 740 |
| 2008-06-12 | 7,400 | 8,330 | 7,380 | 7,730 | 2,840 | 773 |
| 2008-06-11 | 7,100 | 7,350 | 7,050 | 7,350 | 2,070 | 735 |
| 2008-06-10 | 6,620 | 7,170 | 6,620 | 7,020 | 1,860 | 702 |
| 2008-06-09 | 6,420 | 6,600 | 6,420 | 6,600 | 150 | 660 |
| 2008-06-06 | 6,510 | 6,770 | 6,510 | 6,750 | 240 | 675 |
| 2008-06-05 | 6,540 | 6,540 | 6,500 | 6,500 | 230 | 650 |
| 2008-06-04 | 6,520 | 6,700 | 6,520 | 6,520 | 290 | 652 |
| 2008-06-03 | 6,620 | 6,620 | 6,620 | 6,620 | 170 | 662 |
| 2008-06-02 | 6,670 | 6,770 | 6,600 | 6,770 | 50 | 677 |
| 2008-05-30 | 6,860 | 6,860 | 6,560 | 6,560 | 80 | 656 |
| 2008-05-29 | 6,400 | 6,880 | 6,400 | 6,760 | 520 | 676 |
| 2008-05-28 | 6,300 | 6,440 | 6,200 | 6,400 | 1,710 | 640 |
| 2008-05-27 | 6,110 | 6,110 | 6,090 | 6,100 | 50 | 610 |
| 2008-05-26 | 6,200 | 6,200 | 6,060 | 6,100 | 290 | 610 |
| 2008-05-23 | 6,160 | 6,170 | 6,060 | 6,170 | 130 | 617 |
| 2008-05-22 | 6,150 | 6,250 | 6,000 | 6,060 | 110 | 606 |
| 2008-05-21 | 6,300 | 6,300 | 6,210 | 6,220 | 190 | 622 |
| 2008-05-20 | 6,200 | 6,250 | 6,200 | 6,250 | 70 | 625 |
| 2008-05-19 | 6,350 | 6,350 | 6,200 | 6,200 | 470 | 620 |
| 2008-05-16 | 6,270 | 6,300 | 6,260 | 6,300 | 130 | 630 |
| 2008-05-15 | 6,030 | 6,290 | 6,030 | 6,290 | 330 | 629 |
| 2008-05-14 | 6,000 | 6,050 | 5,930 | 5,930 | 290 | 593 |
| 2008-05-13 | 6,020 | 6,020 | 5,800 | 6,000 | 500 | 600 |
| 2008-05-12 | 6,000 | 6,050 | 5,820 | 6,050 | 510 | 605 |
| 2008-05-09 | 6,000 | 6,100 | 5,950 | 5,990 | 520 | 599 |
| 2008-05-08 | 5,920 | 5,990 | 5,850 | 5,990 | 940 | 599 |
| 2008-05-07 | 5,950 | 5,950 | 5,900 | 5,950 | 210 | 595 |
| 2008-05-02 | 5,770 | 5,900 | 5,770 | 5,900 | 40 | 590 |
| 2008-05-01 | 5,790 | 5,990 | 5,790 | 5,850 | 140 | 585 |
| 2008-04-30 | 6,050 | 6,090 | 5,710 | 5,990 | 380 | 599 |
| 2008-04-28 | 6,190 | 6,280 | 6,190 | 6,250 | 1,340 | 625 |
| 2008-04-25 | 5,640 | 6,000 | 5,640 | 5,900 | 120 | 590 |
| 2008-04-24 | 5,640 | 5,650 | 5,630 | 5,630 | 70 | 563 |
| 2008-04-23 | 5,800 | 5,900 | 5,800 | 5,800 | 130 | 580 |
| 2008-04-22 | 5,830 | 5,830 | 5,620 | 5,800 | 100 | 580 |
| 2008-04-21 | 6,000 | 6,000 | 5,830 | 5,850 | 100 | 585 |
| 2008-04-18 | 6,150 | 6,150 | 5,900 | 6,000 | 40 | 600 |
| 2008-04-17 | 5,950 | 6,250 | 5,850 | 6,050 | 200 | 605 |
| 2008-04-16 | 6,710 | 6,710 | 5,950 | 5,950 | 1,100 | 595 |
| 2008-04-15 | 5,700 | 6,510 | 5,700 | 6,400 | 480 | 640 |
| 2008-04-14 | 5,440 | 5,720 | 5,410 | 5,510 | 320 | 551 |
| 2008-04-11 | 5,720 | 5,750 | 5,640 | 5,640 | 660 | 564 |
| 2008-04-10 | 5,330 | 5,750 | 5,330 | 5,720 | 230 | 572 |
| 2008-04-09 | 5,550 | 5,570 | 5,200 | 5,470 | 400 | 547 |
| 2008-04-08 | 5,600 | 5,850 | 5,600 | 5,850 | 940 | 585 |
| 2008-04-07 | 5,500 | 5,500 | 5,500 | 5,500 | 220 | 550 |
| 2008-04-04 | 5,340 | 5,550 | 5,340 | 5,500 | 210 | 550 |
| 2008-04-03 | 5,220 | 5,580 | 5,220 | 5,580 | 1,210 | 558 |
| 2008-04-02 | 5,200 | 5,230 | 5,150 | 5,220 | 1,480 | 522 |
| 2008-04-01 | 5,100 | 5,100 | 5,000 | 5,050 | 560 | 505 |
| 2008-03-31 | 5,150 | 5,200 | 5,150 | 5,200 | 130 | 520 |
| 2008-03-28 | 5,390 | 5,390 | 5,290 | 5,290 | 1,610 | 529 |
| 2008-03-27 | 5,110 | 5,290 | 5,110 | 5,140 | 320 | 514 |
| 2008-03-26 | 5,400 | 5,500 | 5,360 | 5,400 | 520 | 540 |
| 2008-03-25 | 5,400 | 5,550 | 5,400 | 5,500 | 270 | 550 |
| 2008-03-24 | 5,480 | 5,800 | 5,250 | 5,490 | 510 | 549 |
| 2008-03-21 | 5,240 | 5,490 | 5,200 | 5,490 | 1,860 | 549 |
| 2008-03-19 | 5,050 | 5,150 | 5,000 | 5,000 | 1,520 | 500 |
| 2008-03-18 | 5,310 | 5,320 | 5,020 | 5,100 | 960 | 510 |
| 2008-03-17 | 5,280 | 5,280 | 5,000 | 5,270 | 2,220 | 527 |
| 2008-03-14 | 5,460 | 5,470 | 5,330 | 5,370 | 1,670 | 537 |
| 2008-03-13 | 6,050 | 6,100 | 5,430 | 5,560 | 6,100 | 556 |
| 2008-03-12 | 6,550 | 6,650 | 6,250 | 6,250 | 5,070 | 625 |
| 2008-03-11 | 7,850 | 7,850 | 7,250 | 7,250 | 1,160 | 725 |
| 2008-03-10 | 8,250 | 8,470 | 8,250 | 8,250 | 340 | 825 |
| 2008-03-07 | 8,510 | 8,600 | 8,350 | 8,350 | 550 | 835 |
| 2008-03-06 | 8,690 | 8,700 | 8,500 | 8,600 | 140 | 860 |
| 2008-03-05 | 8,400 | 8,700 | 8,400 | 8,500 | 250 | 850 |
| 2008-03-04 | 8,610 | 8,700 | 8,500 | 8,500 | 760 | 850 |
| 2008-03-03 | 8,750 | 8,750 | 8,600 | 8,740 | 410 | 874 |
| 2008-02-29 | 8,750 | 8,750 | 8,740 | 8,740 | 70 | 874 |
| 2008-02-28 | 9,180 | 9,200 | 8,720 | 8,740 | 1,130 | 874 |
| 2008-02-27 | 8,700 | 8,750 | 8,660 | 8,750 | 420 | 875 |
| 2008-02-26 | 8,750 | 8,800 | 8,660 | 8,660 | 920 | 866 |
| 2008-02-25 | 8,850 | 8,900 | 8,750 | 8,850 | 270 | 885 |
| 2008-02-22 | 8,900 | 8,900 | 8,770 | 8,850 | 230 | 885 |
| 2008-02-21 | 8,900 | 8,900 | 8,900 | 8,900 | 130 | 890 |
| 2008-02-20 | 9,000 | 9,110 | 8,760 | 8,760 | 340 | 876 |
| 2008-02-19 | 8,800 | 8,900 | 8,750 | 8,800 | 360 | 880 |
| 2008-02-18 | 8,700 | 8,850 | 8,700 | 8,850 | 550 | 885 |
| 2008-02-15 | 8,700 | 8,740 | 8,660 | 8,700 | 300 | 870 |
| 2008-02-14 | 8,700 | 8,800 | 8,690 | 8,700 | 770 | 870 |
| 2008-02-13 | 8,700 | 8,740 | 8,700 | 8,700 | 190 | 870 |
| 2008-02-12 | 8,800 | 8,800 | 8,400 | 8,740 | 400 | 874 |
| 2008-02-08 | 8,800 | 8,800 | 8,800 | 8,800 | 340 | 880 |
| 2008-02-07 | 8,970 | 8,970 | 8,800 | 8,800 | 290 | 880 |
| 2008-02-06 | 9,000 | 9,000 | 8,810 | 8,810 | 150 | 881 |
| 2008-02-05 | 9,000 | 9,000 | 9,000 | 9,000 | 310 | 900 |
| 2008-02-04 | 9,000 | 9,050 | 9,000 | 9,000 | 270 | 900 |
| 2008-02-01 | 8,910 | 9,000 | 8,910 | 8,950 | 240 | 895 |
| 2008-01-31 | 8,950 | 9,070 | 8,800 | 9,070 | 250 | 907 |
| 2008-01-30 | 8,950 | 9,000 | 8,710 | 8,900 | 590 | 890 |
| 2008-01-29 | 9,000 | 9,150 | 8,900 | 8,900 | 640 | 890 |
| 2008-01-28 | 9,430 | 9,430 | 8,900 | 8,900 | 1,450 | 890 |
| 2008-01-25 | 8,950 | 9,300 | 8,950 | 9,300 | 430 | 930 |
| 2008-01-24 | 9,100 | 9,100 | 8,710 | 8,900 | 360 | 890 |
| 2008-01-23 | 9,000 | 9,100 | 8,990 | 9,100 | 80 | 910 |
| 2008-01-22 | 8,900 | 8,970 | 8,800 | 8,880 | 990 | 888 |
| 2008-01-21 | 9,040 | 9,040 | 9,000 | 9,000 | 420 | 900 |
| 2008-01-18 | 8,610 | 9,000 | 8,600 | 9,000 | 590 | 900 |
| 2008-01-17 | 8,900 | 8,910 | 8,650 | 8,910 | 390 | 891 |
| 2008-01-16 | 8,950 | 9,100 | 8,550 | 9,000 | 850 | 900 |
| 2008-01-15 | 9,910 | 9,910 | 9,000 | 9,000 | 1,320 | 900 |
| 2008-01-11 | 10,210 | 10,300 | 9,700 | 10,050 | 970 | 1,005 |
| 2008-01-10 | 10,520 | 10,520 | 10,160 | 10,220 | 320 | 1,022 |
| 2008-01-09 | 10,400 | 10,600 | 10,400 | 10,500 | 300 | 1,050 |
| 2008-01-08 | 10,500 | 10,970 | 10,500 | 10,800 | 470 | 1,080 |
| 2008-01-07 | 10,320 | 10,500 | 10,310 | 10,450 | 300 | 1,045 |
| 2008-01-04 | 10,900 | 10,980 | 10,120 | 10,190 | 770 | 1,019 |
分割・併合履歴 ： [2011-07-27]1株→10株
