3836 (株)アバントグループ 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 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 132,600 | 132,600 | 132,600 | 132,600 | 4 | 41.44 |
| 2008-12-26 | 130,000 | 133,000 | 130,000 | 133,000 | 7 | 41.56 |
| 2008-12-25 | 128,000 | 128,000 | 123,000 | 125,000 | 60 | 39.06 |
| 2008-12-24 | 119,000 | 119,000 | 118,000 | 118,000 | 13 | 36.88 |
| 2008-12-22 | 116,100 | 116,300 | 116,100 | 116,300 | 4 | 36.34 |
| 2008-12-19 | 116,100 | 116,100 | 116,100 | 116,100 | 1 | 36.28 |
| 2008-12-18 | 120,200 | 120,200 | 115,000 | 115,000 | 12 | 35.94 |
| 2008-12-17 | 117,200 | 121,000 | 117,200 | 121,000 | 11 | 37.81 |
| 2008-12-16 | 115,000 | 117,200 | 114,500 | 117,200 | 6 | 36.63 |
| 2008-12-15 | 117,900 | 118,000 | 117,000 | 118,000 | 12 | 36.88 |
| 2008-12-12 | 117,000 | 117,100 | 117,000 | 117,000 | 12 | 36.56 |
| 2008-12-11 | 122,000 | 122,000 | 119,000 | 119,000 | 2 | 37.19 |
| 2008-12-10 | 116,000 | 121,000 | 116,000 | 121,000 | 4 | 37.81 |
| 2008-12-09 | 124,000 | 124,000 | 119,000 | 119,000 | 9 | 37.19 |
| 2008-12-08 | 117,500 | 124,000 | 117,500 | 124,000 | 10 | 38.75 |
| 2008-12-05 | 113,000 | 118,000 | 110,000 | 118,000 | 12 | 36.88 |
| 2008-12-04 | 119,200 | 119,200 | 115,000 | 119,000 | 4 | 37.19 |
| 2008-12-03 | 119,000 | 127,000 | 119,000 | 127,000 | 3 | 39.69 |
| 2008-12-02 | 118,000 | 126,000 | 112,600 | 126,000 | 3 | 39.38 |
| 2008-11-26 | 122,000 | 126,000 | 118,000 | 125,000 | 9 | 39.06 |
| 2008-11-25 | 115,600 | 122,000 | 112,900 | 118,500 | 26 | 37.03 |
| 2008-11-21 | 111,000 | 112,600 | 104,200 | 112,600 | 27 | 35.19 |
| 2008-11-20 | 112,600 | 115,400 | 110,000 | 110,600 | 15 | 34.56 |
| 2008-11-19 | 119,600 | 119,600 | 111,100 | 116,500 | 11 | 36.41 |
| 2008-11-18 | 124,100 | 125,100 | 118,000 | 118,000 | 17 | 36.88 |
| 2008-11-17 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 40.63 |
| 2008-11-14 | 125,900 | 129,000 | 125,000 | 125,000 | 7 | 39.06 |
| 2008-11-13 | 125,900 | 125,900 | 115,900 | 115,900 | 3 | 36.22 |
| 2008-11-12 | 130,000 | 130,000 | 128,000 | 128,000 | 10 | 40 |
| 2008-11-11 | 113,000 | 123,000 | 113,000 | 120,000 | 26 | 37.50 |
| 2008-11-10 | 110,000 | 115,000 | 109,000 | 109,000 | 16 | 34.06 |
| 2008-11-07 | 101,000 | 101,000 | 100,000 | 101,000 | 6 | 31.56 |
| 2008-11-06 | 104,000 | 104,000 | 102,400 | 103,500 | 8 | 32.34 |
| 2008-11-05 | 106,500 | 106,500 | 104,500 | 104,500 | 11 | 32.66 |
| 2008-11-04 | 103,000 | 105,000 | 102,000 | 103,000 | 9 | 32.19 |
| 2008-10-31 | 102,000 | 104,000 | 102,000 | 102,000 | 12 | 31.88 |
| 2008-10-30 | 104,000 | 107,000 | 102,000 | 107,000 | 5 | 33.44 |
| 2008-10-28 | 105,000 | 105,000 | 100,000 | 105,000 | 11 | 32.81 |
| 2008-10-27 | 123,000 | 123,000 | 110,000 | 110,000 | 8 | 34.38 |
| 2008-10-24 | 131,000 | 131,000 | 113,000 | 113,000 | 32 | 35.31 |
| 2008-10-23 | 110,000 | 111,000 | 107,500 | 111,000 | 10 | 34.69 |
| 2008-10-22 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 34.38 |
| 2008-10-21 | 110,000 | 110,000 | 107,500 | 110,000 | 10 | 34.38 |
| 2008-10-17 | 103,000 | 103,000 | 103,000 | 103,000 | 3 | 32.19 |
| 2008-10-16 | 116,000 | 116,000 | 103,000 | 103,000 | 3 | 32.19 |
| 2008-10-15 | 120,000 | 120,000 | 114,000 | 115,000 | 13 | 35.94 |
| 2008-10-14 | 104,000 | 104,000 | 104,000 | 104,000 | 6 | 32.50 |
| 2008-10-10 | 90,200 | 93,100 | 90,000 | 93,000 | 22 | 29.06 |
| 2008-10-09 | 97,000 | 98,100 | 97,000 | 97,200 | 16 | 30.38 |
| 2008-10-08 | 106,000 | 106,000 | 97,000 | 100,000 | 30 | 31.25 |
| 2008-10-07 | 114,000 | 115,000 | 108,000 | 115,000 | 15 | 35.94 |
| 2008-10-06 | 121,000 | 121,000 | 114,000 | 118,000 | 20 | 36.88 |
| 2008-10-03 | 126,000 | 126,000 | 124,000 | 124,000 | 32 | 38.75 |
| 2008-10-02 | 129,000 | 129,000 | 128,000 | 128,000 | 10 | 40 |
| 2008-10-01 | 126,000 | 131,000 | 126,000 | 129,000 | 18 | 40.31 |
| 2008-09-30 | 131,000 | 132,000 | 131,000 | 132,000 | 7 | 41.25 |
| 2008-09-29 | 137,000 | 140,000 | 137,000 | 138,000 | 10 | 43.13 |
| 2008-09-26 | 149,000 | 149,000 | 140,200 | 141,000 | 8 | 44.06 |
| 2008-09-25 | 146,000 | 146,000 | 140,100 | 141,000 | 13 | 44.06 |
| 2008-09-24 | 141,000 | 141,000 | 139,100 | 141,000 | 5 | 44.06 |
| 2008-09-22 | 148,000 | 149,000 | 145,000 | 145,000 | 4 | 45.31 |
| 2008-09-19 | 140,100 | 148,000 | 140,100 | 148,000 | 9 | 46.25 |
| 2008-09-18 | 142,000 | 142,000 | 139,000 | 140,000 | 7 | 43.75 |
| 2008-09-17 | 145,000 | 145,000 | 139,900 | 142,400 | 31 | 44.50 |
| 2008-09-16 | 141,100 | 160,000 | 141,100 | 155,000 | 29 | 48.44 |
| 2008-09-12 | 141,400 | 153,500 | 141,400 | 152,900 | 23 | 47.78 |
| 2008-09-11 | 130,000 | 131,500 | 130,000 | 131,500 | 5 | 41.09 |
| 2008-09-10 | 133,000 | 133,000 | 133,000 | 133,000 | 1 | 41.56 |
| 2008-09-05 | 135,000 | 135,000 | 134,000 | 134,000 | 3 | 41.88 |
| 2008-09-03 | 143,000 | 143,000 | 140,000 | 143,000 | 12 | 44.69 |
| 2008-09-01 | 141,000 | 143,000 | 141,000 | 143,000 | 2 | 44.69 |
| 2008-08-29 | 139,000 | 142,000 | 136,000 | 142,000 | 7 | 44.38 |
| 2008-08-28 | 144,000 | 144,000 | 140,000 | 140,000 | 27 | 43.75 |
| 2008-08-27 | 146,000 | 147,000 | 143,000 | 143,000 | 10 | 44.69 |
| 2008-08-26 | 160,000 | 160,000 | 150,000 | 150,000 | 6 | 46.88 |
| 2008-08-25 | 159,000 | 159,000 | 159,000 | 159,000 | 10 | 49.69 |
| 2008-08-22 | 148,000 | 148,000 | 148,000 | 148,000 | 3 | 46.25 |
| 2008-08-21 | 150,000 | 150,000 | 148,100 | 148,100 | 2 | 46.28 |
| 2008-08-20 | 148,000 | 148,000 | 148,000 | 148,000 | 5 | 46.25 |
| 2008-08-19 | 148,100 | 151,000 | 147,000 | 151,000 | 5 | 47.19 |
| 2008-08-18 | 149,100 | 149,100 | 147,000 | 148,000 | 6 | 46.25 |
| 2008-08-15 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 46.88 |
| 2008-08-14 | 150,000 | 150,000 | 150,000 | 150,000 | 8 | 46.88 |
| 2008-08-13 | 150,000 | 151,000 | 146,000 | 151,000 | 9 | 47.19 |
| 2008-08-12 | 156,000 | 156,000 | 155,000 | 155,000 | 7 | 48.44 |
| 2008-08-11 | 161,000 | 161,000 | 156,000 | 156,000 | 6 | 48.75 |
| 2008-08-08 | 160,000 | 161,000 | 155,000 | 161,000 | 14 | 50.31 |
| 2008-08-07 | 161,000 | 161,000 | 161,000 | 161,000 | 2 | 50.31 |
| 2008-08-06 | 156,000 | 156,000 | 155,000 | 155,000 | 10 | 48.44 |
| 2008-08-05 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 48.44 |
| 2008-08-04 | 155,000 | 155,000 | 152,000 | 152,000 | 3 | 47.50 |
| 2008-08-01 | 164,000 | 164,000 | 158,000 | 158,000 | 3 | 49.38 |
| 2008-07-31 | 162,000 | 162,000 | 162,000 | 162,000 | 1 | 50.63 |
| 2008-07-30 | 167,000 | 167,000 | 165,000 | 165,000 | 3 | 51.56 |
| 2008-07-29 | 162,000 | 164,000 | 162,000 | 164,000 | 4 | 51.25 |
| 2008-07-28 | 170,000 | 170,000 | 162,000 | 165,000 | 6 | 51.56 |
| 2008-07-25 | 159,000 | 160,000 | 158,000 | 158,000 | 19 | 49.38 |
| 2008-07-24 | 157,000 | 159,000 | 155,000 | 159,000 | 7 | 49.69 |
| 2008-07-23 | 151,500 | 155,000 | 151,500 | 155,000 | 9 | 48.44 |
| 2008-07-22 | 153,000 | 153,000 | 151,000 | 151,300 | 13 | 47.28 |
| 2008-07-18 | 153,000 | 153,000 | 152,000 | 152,000 | 3 | 47.50 |
| 2008-07-17 | 153,000 | 155,000 | 153,000 | 155,000 | 2 | 48.44 |
| 2008-07-16 | 151,000 | 153,000 | 151,000 | 153,000 | 15 | 47.81 |
| 2008-07-15 | 154,000 | 154,000 | 151,000 | 151,000 | 17 | 47.19 |
| 2008-07-14 | 156,000 | 158,000 | 154,000 | 156,000 | 8 | 48.75 |
| 2008-07-11 | 158,000 | 158,000 | 155,000 | 155,000 | 12 | 48.44 |
| 2008-07-10 | 153,000 | 155,000 | 151,000 | 154,000 | 9 | 48.13 |
| 2008-07-09 | 153,000 | 154,000 | 153,000 | 153,000 | 5 | 47.81 |
| 2008-07-08 | 150,000 | 151,000 | 150,000 | 151,000 | 9 | 47.19 |
| 2008-07-07 | 152,000 | 154,000 | 151,000 | 153,000 | 7 | 47.81 |
| 2008-07-04 | 154,000 | 156,000 | 154,000 | 155,000 | 13 | 48.44 |
| 2008-07-03 | 154,000 | 155,000 | 152,000 | 154,000 | 20 | 48.13 |
| 2008-07-02 | 167,000 | 168,000 | 157,000 | 157,000 | 41 | 49.06 |
| 2008-07-01 | 156,000 | 156,000 | 152,000 | 155,000 | 7 | 48.44 |
| 2008-06-30 | 156,000 | 157,000 | 151,000 | 157,000 | 22 | 49.06 |
| 2008-06-27 | 166,000 | 167,000 | 158,000 | 158,000 | 20 | 49.38 |
| 2008-06-26 | 176,000 | 177,000 | 169,000 | 173,000 | 10 | 54.06 |
| 2008-06-25 | 176,000 | 179,000 | 168,000 | 168,000 | 42 | 52.50 |
| 2008-06-24 | 174,000 | 176,000 | 172,000 | 172,000 | 15 | 53.75 |
| 2008-06-23 | 172,000 | 176,000 | 169,000 | 176,000 | 15 | 55 |
| 2008-06-20 | 175,000 | 175,000 | 171,000 | 171,000 | 4 | 53.44 |
| 2008-06-19 | 176,000 | 176,000 | 172,000 | 172,000 | 9 | 53.75 |
| 2008-06-18 | 174,000 | 177,000 | 174,000 | 174,000 | 12 | 54.38 |
| 2008-06-17 | 174,000 | 175,000 | 173,000 | 175,000 | 9 | 54.69 |
| 2008-06-16 | 172,000 | 174,000 | 170,000 | 174,000 | 13 | 54.38 |
| 2008-06-13 | 173,000 | 175,000 | 168,000 | 169,000 | 41 | 52.81 |
| 2008-06-12 | 178,000 | 178,000 | 171,000 | 173,000 | 36 | 54.06 |
| 2008-06-11 | 181,000 | 181,000 | 172,000 | 180,000 | 52 | 56.25 |
| 2008-06-10 | 202,000 | 202,000 | 183,000 | 183,000 | 126 | 57.19 |
| 2008-06-09 | 200,000 | 204,000 | 196,000 | 200,000 | 122 | 62.50 |
| 2008-06-06 | 199,000 | 214,000 | 199,000 | 212,000 | 264 | 66.25 |
| 2008-06-05 | 198,000 | 202,000 | 197,000 | 198,000 | 42 | 61.88 |
| 2008-06-04 | 203,000 | 205,000 | 199,000 | 202,000 | 59 | 63.13 |
| 2008-06-03 | 197,000 | 205,000 | 197,000 | 203,000 | 132 | 63.44 |
| 2008-06-02 | 186,000 | 197,000 | 186,000 | 197,000 | 71 | 61.56 |
| 2008-05-30 | 182,000 | 188,000 | 179,000 | 188,000 | 51 | 58.75 |
| 2008-05-29 | 179,000 | 209,000 | 175,000 | 182,000 | 301 | 56.88 |
| 2008-05-28 | 187,000 | 187,000 | 179,000 | 179,000 | 27 | 55.94 |
| 2008-05-27 | 190,000 | 190,000 | 189,000 | 190,000 | 5 | 59.38 |
| 2008-05-26 | 196,000 | 196,000 | 190,000 | 191,000 | 11 | 59.69 |
| 2008-05-23 | 198,000 | 198,000 | 190,000 | 191,000 | 43 | 59.69 |
| 2008-05-22 | 192,000 | 195,000 | 182,000 | 194,000 | 34 | 60.63 |
| 2008-05-21 | 193,000 | 199,000 | 193,000 | 193,000 | 71 | 60.31 |
| 2008-05-20 | 184,000 | 194,000 | 184,000 | 193,000 | 78 | 60.31 |
| 2008-05-19 | 184,000 | 188,000 | 181,000 | 187,000 | 28 | 58.44 |
| 2008-05-16 | 183,000 | 187,000 | 182,000 | 184,000 | 29 | 57.50 |
| 2008-05-15 | 177,000 | 180,000 | 173,000 | 180,000 | 26 | 56.25 |
| 2008-05-14 | 184,000 | 184,000 | 173,000 | 179,000 | 45 | 55.94 |
| 2008-05-13 | 186,000 | 187,000 | 181,000 | 181,000 | 29 | 56.56 |
| 2008-05-12 | 188,000 | 188,000 | 183,000 | 184,000 | 25 | 57.50 |
| 2008-05-09 | 198,000 | 198,000 | 185,000 | 190,000 | 197 | 59.38 |
| 2008-05-08 | 176,000 | 180,000 | 171,000 | 180,000 | 71 | 56.25 |
| 2008-05-07 | 163,000 | 173,000 | 163,000 | 173,000 | 71 | 54.06 |
| 2008-05-02 | 164,000 | 164,000 | 159,000 | 161,000 | 18 | 50.31 |
| 2008-05-01 | 164,000 | 164,000 | 158,000 | 163,000 | 27 | 50.94 |
| 2008-04-30 | 160,000 | 169,000 | 159,000 | 166,000 | 33 | 51.88 |
| 2008-04-28 | 167,000 | 167,000 | 163,000 | 163,000 | 19 | 50.94 |
| 2008-04-25 | 170,000 | 170,000 | 163,000 | 165,000 | 41 | 51.56 |
| 2008-04-24 | 162,000 | 163,000 | 160,000 | 162,000 | 18 | 50.63 |
| 2008-04-23 | 162,000 | 164,000 | 159,000 | 164,000 | 29 | 51.25 |
| 2008-04-22 | 164,000 | 165,000 | 159,000 | 159,000 | 30 | 49.69 |
| 2008-04-21 | 162,000 | 164,000 | 159,000 | 162,000 | 41 | 50.63 |
| 2008-04-18 | 158,000 | 172,000 | 158,000 | 165,000 | 67 | 51.56 |
| 2008-04-17 | 171,000 | 171,000 | 155,000 | 158,000 | 113 | 49.38 |
| 2008-04-16 | 178,000 | 197,000 | 166,000 | 168,000 | 664 | 52.50 |
| 2008-04-15 | 162,000 | 183,000 | 162,000 | 177,000 | 220 | 55.31 |
| 2008-04-14 | 163,000 | 167,000 | 158,000 | 163,000 | 68 | 50.94 |
| 2008-04-11 | 164,000 | 170,000 | 161,000 | 169,000 | 141 | 52.81 |
| 2008-04-10 | 163,000 | 165,000 | 160,000 | 164,000 | 51 | 51.25 |
| 2008-04-09 | 159,000 | 167,000 | 159,000 | 167,000 | 83 | 52.19 |
| 2008-04-08 | 164,000 | 164,000 | 160,000 | 162,000 | 52 | 50.63 |
| 2008-04-07 | 153,000 | 165,000 | 153,000 | 163,000 | 61 | 50.94 |
| 2008-04-04 | 149,000 | 163,000 | 146,000 | 157,000 | 150 | 49.06 |
| 2008-04-03 | 138,000 | 148,000 | 133,000 | 146,000 | 47 | 45.63 |
| 2008-04-02 | 132,000 | 140,000 | 132,000 | 140,000 | 23 | 43.75 |
| 2008-04-01 | 136,000 | 137,000 | 130,000 | 132,000 | 17 | 41.25 |
| 2008-03-31 | 137,000 | 137,000 | 130,000 | 134,000 | 17 | 41.88 |
| 2008-03-28 | 140,000 | 140,000 | 138,000 | 140,000 | 7 | 43.75 |
| 2008-03-27 | 142,000 | 145,000 | 136,000 | 136,000 | 6 | 42.50 |
| 2008-03-26 | 142,000 | 142,000 | 138,000 | 140,000 | 10 | 43.75 |
| 2008-03-25 | 136,000 | 142,000 | 135,000 | 135,000 | 43 | 42.19 |
| 2008-03-24 | 125,000 | 126,000 | 125,000 | 126,000 | 7 | 39.38 |
| 2008-03-21 | 124,000 | 125,000 | 121,000 | 125,000 | 14 | 39.06 |
| 2008-03-19 | 125,000 | 129,000 | 122,000 | 123,000 | 38 | 38.44 |
| 2008-03-18 | 124,000 | 124,000 | 119,000 | 124,000 | 20 | 38.75 |
| 2008-03-17 | 124,000 | 127,000 | 116,000 | 124,000 | 30 | 38.75 |
| 2008-03-14 | 126,000 | 128,000 | 126,000 | 126,000 | 5 | 39.38 |
| 2008-03-13 | 130,000 | 131,000 | 126,000 | 127,000 | 7 | 39.69 |
| 2008-03-12 | 137,000 | 138,000 | 127,000 | 133,000 | 56 | 41.56 |
| 2008-03-11 | 126,000 | 135,000 | 120,000 | 133,000 | 91 | 41.56 |
| 2008-03-10 | 147,000 | 147,000 | 128,000 | 128,000 | 108 | 40 |
| 2008-03-07 | 150,000 | 150,000 | 144,000 | 148,000 | 16 | 46.25 |
| 2008-03-06 | 148,000 | 150,000 | 148,000 | 150,000 | 17 | 46.88 |
| 2008-03-05 | 149,000 | 150,000 | 148,000 | 148,000 | 5 | 46.25 |
| 2008-03-04 | 155,000 | 156,000 | 149,000 | 150,000 | 30 | 46.88 |
| 2008-03-03 | 164,000 | 164,000 | 155,000 | 156,000 | 17 | 48.75 |
| 2008-02-29 | 166,000 | 166,000 | 163,000 | 164,000 | 16 | 51.25 |
| 2008-02-28 | 164,000 | 172,000 | 161,000 | 170,000 | 37 | 53.13 |
| 2008-02-27 | 169,000 | 169,000 | 169,000 | 169,000 | 1 | 52.81 |
| 2008-02-26 | 171,000 | 171,000 | 170,000 | 170,000 | 12 | 53.13 |
| 2008-02-25 | 170,000 | 171,000 | 170,000 | 171,000 | 26 | 53.44 |
| 2008-02-22 | 168,000 | 169,000 | 162,000 | 168,000 | 30 | 52.50 |
| 2008-02-21 | 171,000 | 171,000 | 169,000 | 169,000 | 6 | 52.81 |
| 2008-02-20 | 171,000 | 175,000 | 169,000 | 175,000 | 16 | 54.69 |
| 2008-02-19 | 172,000 | 176,000 | 169,000 | 176,000 | 36 | 55 |
| 2008-02-18 | 160,000 | 179,000 | 155,000 | 175,000 | 154 | 54.69 |
| 2008-02-15 | 156,000 | 162,000 | 154,000 | 162,000 | 16 | 50.63 |
| 2008-02-14 | 161,000 | 161,000 | 156,000 | 158,000 | 11 | 49.38 |
| 2008-02-13 | 157,000 | 163,000 | 156,000 | 156,000 | 39 | 48.75 |
| 2008-02-12 | 161,000 | 161,000 | 160,000 | 160,000 | 5 | 50 |
| 2008-02-08 | 158,000 | 165,000 | 153,000 | 160,000 | 53 | 50 |
| 2008-02-07 | 154,000 | 155,000 | 150,000 | 154,000 | 36 | 48.13 |
| 2008-02-06 | 161,000 | 161,000 | 150,000 | 158,000 | 30 | 49.38 |
| 2008-02-05 | 164,000 | 167,000 | 163,000 | 167,000 | 7 | 52.19 |
| 2008-02-04 | 165,000 | 170,000 | 160,000 | 170,000 | 21 | 53.13 |
| 2008-02-01 | 166,000 | 175,000 | 164,000 | 167,000 | 40 | 52.19 |
| 2008-01-31 | 176,000 | 180,000 | 160,000 | 166,000 | 163 | 51.88 |
| 2008-01-30 | 182,000 | 182,000 | 173,000 | 182,000 | 469 | 56.88 |
| 2008-01-29 | 152,000 | 152,000 | 152,000 | 152,000 | 12 | 47.50 |
| 2008-01-28 | 132,000 | 132,000 | 132,000 | 132,000 | 4 | 41.25 |
| 2008-01-25 | 136,000 | 136,000 | 127,000 | 127,000 | 46 | 39.69 |
| 2008-01-24 | 119,000 | 124,000 | 119,000 | 124,000 | 14 | 38.75 |
| 2008-01-23 | 123,000 | 123,000 | 115,000 | 119,000 | 17 | 37.19 |
| 2008-01-22 | 122,000 | 122,000 | 113,000 | 113,000 | 52 | 35.31 |
| 2008-01-21 | 133,000 | 133,000 | 126,000 | 126,000 | 9 | 39.38 |
| 2008-01-18 | 122,000 | 135,000 | 122,000 | 135,000 | 51 | 42.19 |
| 2008-01-17 | 122,000 | 130,000 | 122,000 | 128,000 | 51 | 40 |
| 2008-01-16 | 131,000 | 131,000 | 119,000 | 125,000 | 38 | 39.06 |
| 2008-01-15 | 142,000 | 142,000 | 123,000 | 125,000 | 39 | 39.06 |
| 2008-01-11 | 147,000 | 149,000 | 142,000 | 142,000 | 38 | 44.38 |
| 2008-01-10 | 156,000 | 156,000 | 153,000 | 153,000 | 9 | 47.81 |
| 2008-01-09 | 159,000 | 159,000 | 154,000 | 158,000 | 15 | 49.38 |
| 2008-01-08 | 159,000 | 159,000 | 151,000 | 159,000 | 15 | 49.69 |
| 2008-01-07 | 160,000 | 160,000 | 158,000 | 158,000 | 29 | 49.38 |
| 2008-01-04 | 152,000 | 153,000 | 146,000 | 147,000 | 20 | 45.94 |
分割・併合履歴 ： [2019-11-28]1株→2株 [2017-10-27]1株→2株 [2016-11-28]1株→2株 [2013-10-29]1株→2株 [2010-06-28]1株→200株
