3856 Abalance(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 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 29,955 | 29,955 | 29,554 | 29,554 | 12 | 86 |
| 2008-12-26 | 27,069 | 28,552 | 26,248 | 28,552 | 23 | 83.08 |
| 2008-12-25 | 28,552 | 28,552 | 26,649 | 27,970 | 25 | 81.39 |
| 2008-12-24 | 29,834 | 29,834 | 27,049 | 28,852 | 57 | 83.95 |
| 2008-12-22 | 28,552 | 29,854 | 27,550 | 29,854 | 27 | 86.87 |
| 2008-12-19 | 29,153 | 29,363 | 28,151 | 28,252 | 31 | 82.21 |
| 2008-12-18 | 28,852 | 30,456 | 28,852 | 30,055 | 7 | 87.45 |
| 2008-12-17 | 31,056 | 31,457 | 29,153 | 30,856 | 22 | 89.78 |
| 2008-12-16 | 30,655 | 31,457 | 30,655 | 31,457 | 3 | 91.53 |
| 2008-12-15 | 31,557 | 31,958 | 31,557 | 31,958 | 15 | 92.99 |
| 2008-12-12 | 31,958 | 31,958 | 30,555 | 30,956 | 44 | 90.08 |
| 2008-12-11 | 31,408 | 32,059 | 31,207 | 32,059 | 24 | 93.29 |
| 2008-12-10 | 32,358 | 32,358 | 31,557 | 31,808 | 8 | 92.55 |
| 2008-12-09 | 32,860 | 32,860 | 31,156 | 31,557 | 32 | 91.82 |
| 2008-12-08 | 32,059 | 32,358 | 31,457 | 32,059 | 11 | 93.29 |
| 2008-12-05 | 30,555 | 31,758 | 30,456 | 30,456 | 27 | 88.62 |
| 2008-12-04 | 31,257 | 32,059 | 30,856 | 32,008 | 14 | 93.14 |
| 2008-12-03 | 33,862 | 33,862 | 30,756 | 31,156 | 32 | 90.66 |
| 2008-12-02 | 34,163 | 34,163 | 32,259 | 33,461 | 32 | 97.36 |
| 2008-12-01 | 35,665 | 36,066 | 34,112 | 34,112 | 38 | 99.26 |
| 2008-11-28 | 31,457 | 32,460 | 31,457 | 32,460 | 37 | 94.45 |
| 2008-11-27 | 28,952 | 31,357 | 28,952 | 31,357 | 31 | 91.24 |
| 2008-11-26 | 29,253 | 29,253 | 28,653 | 28,952 | 19 | 84.24 |
| 2008-11-25 | 29,253 | 30,255 | 29,053 | 29,053 | 14 | 84.54 |
| 2008-11-21 | 28,653 | 29,453 | 28,653 | 29,453 | 21 | 85.70 |
| 2008-11-20 | 28,151 | 29,955 | 28,151 | 29,554 | 8 | 86 |
| 2008-11-19 | 29,162 | 30,255 | 29,153 | 30,055 | 32 | 87.45 |
| 2008-11-18 | 30,055 | 31,457 | 29,754 | 29,754 | 39 | 86.58 |
| 2008-11-17 | 31,808 | 31,808 | 29,053 | 29,053 | 55 | 84.54 |
| 2008-11-14 | 31,858 | 32,759 | 30,856 | 31,958 | 17 | 92.99 |
| 2008-11-13 | 33,260 | 33,260 | 30,856 | 33,060 | 42 | 96.20 |
| 2008-11-12 | 32,559 | 34,563 | 32,059 | 32,860 | 44 | 95.62 |
| 2008-11-11 | 34,263 | 34,263 | 33,260 | 34,163 | 10 | 99.41 |
| 2008-11-10 | 28,752 | 33,862 | 28,752 | 33,862 | 63 | 98.53 |
| 2008-11-07 | 28,301 | 30,956 | 27,750 | 30,055 | 35 | 87.45 |
| 2008-11-06 | 32,759 | 33,060 | 30,155 | 30,606 | 38 | 89.06 |
| 2008-11-05 | 32,559 | 35,665 | 32,559 | 33,310 | 49 | 96.93 |
| 2008-11-04 | 31,758 | 31,758 | 31,357 | 31,758 | 91 | 92.41 |
| 2008-10-31 | 27,049 | 29,353 | 26,148 | 27,550 | 63 | 80.16 |
| 2008-10-30 | 23,143 | 26,749 | 22,672 | 26,749 | 63 | 77.83 |
| 2008-10-29 | 25,546 | 26,448 | 22,331 | 24,044 | 65 | 69.96 |
| 2008-10-28 | 25,546 | 25,546 | 22,842 | 24,344 | 50 | 70.84 |
| 2008-10-27 | 26,649 | 27,249 | 25,747 | 25,847 | 24 | 75.21 |
| 2008-10-24 | 27,951 | 29,053 | 27,550 | 27,550 | 39 | 80.16 |
| 2008-10-23 | 29,554 | 30,555 | 28,051 | 29,554 | 36 | 86 |
| 2008-10-22 | 30,055 | 31,508 | 30,055 | 30,555 | 19 | 88.91 |
| 2008-10-21 | 31,508 | 31,508 | 29,603 | 31,007 | 49 | 90.22 |
| 2008-10-20 | 29,654 | 31,557 | 29,554 | 29,554 | 40 | 86 |
| 2008-10-17 | 28,552 | 30,055 | 28,552 | 30,055 | 20 | 87.45 |
| 2008-10-16 | 28,051 | 29,955 | 27,550 | 28,252 | 40 | 82.21 |
| 2008-10-15 | 30,356 | 30,756 | 28,752 | 30,356 | 76 | 88.33 |
| 2008-10-14 | 30,034 | 30,034 | 30,015 | 30,025 | 42 | 87.37 |
| 2008-10-10 | 27,330 | 27,550 | 26,649 | 27,029 | 138 | 78.65 |
| 2008-10-09 | 28,752 | 32,059 | 28,752 | 30,655 | 61 | 89.20 |
| 2008-10-08 | 30,756 | 30,856 | 30,756 | 30,756 | 97 | 89.49 |
| 2008-10-07 | 34,763 | 34,763 | 34,763 | 34,763 | 33 | 101.15 |
| 2008-10-06 | 43,579 | 43,579 | 38,370 | 38,770 | 60 | 112.81 |
| 2008-10-03 | 44,581 | 46,084 | 41,175 | 42,377 | 67 | 123.31 |
| 2008-10-02 | 44,782 | 46,785 | 43,880 | 44,581 | 61 | 129.72 |
| 2008-10-01 | 44,631 | 46,034 | 44,581 | 45,183 | 120 | 131.47 |
| 2008-09-30 | 45,283 | 46,084 | 44,180 | 44,180 | 95 | 128.56 |
| 2008-09-29 | 50,793 | 50,892 | 47,686 | 47,686 | 59 | 138.76 |
| 2008-09-26 | 51,594 | 52,095 | 49,090 | 49,090 | 59 | 142.84 |
| 2008-09-25 | 49,590 | 51,093 | 49,090 | 51,093 | 22 | 148.67 |
| 2008-09-24 | 49,240 | 50,592 | 49,139 | 49,189 | 58 | 143.13 |
| 2008-09-22 | 55,701 | 58,606 | 52,095 | 52,095 | 109 | 151.59 |
| 2008-09-19 | 57,404 | 57,906 | 53,597 | 56,703 | 455 | 164.99 |
| 2008-09-16 | 44,080 | 48,188 | 40,674 | 48,188 | 69 | 140.22 |
| 2008-09-12 | 44,180 | 45,232 | 42,577 | 44,180 | 44 | 128.56 |
| 2008-09-11 | 43,629 | 46,034 | 43,629 | 44,180 | 44 | 128.56 |
| 2008-09-10 | 45,583 | 46,585 | 45,082 | 46,034 | 127 | 133.95 |
| 2008-09-09 | 49,090 | 50,592 | 48,087 | 48,188 | 55 | 140.22 |
| 2008-09-08 | 52,095 | 53,096 | 51,594 | 51,694 | 79 | 150.42 |
| 2008-09-05 | 55,100 | 56,102 | 51,093 | 51,594 | 153 | 150.13 |
| 2008-09-04 | 54,299 | 56,102 | 53,597 | 56,102 | 101 | 163.25 |
| 2008-09-03 | 56,303 | 58,606 | 54,399 | 56,203 | 212 | 163.54 |
| 2008-09-02 | 51,093 | 56,102 | 50,592 | 56,102 | 277 | 163.25 |
| 2008-09-01 | 46,685 | 51,093 | 46,284 | 51,093 | 199 | 148.67 |
| 2008-08-29 | 52,797 | 52,797 | 47,086 | 47,086 | 207 | 137.01 |
| 2008-08-28 | 54,099 | 55,100 | 47,686 | 50,292 | 230 | 146.34 |
| 2008-08-27 | 50,292 | 52,295 | 49,891 | 52,295 | 272 | 152.17 |
| 2008-08-26 | 47,086 | 49,240 | 47,086 | 48,288 | 113 | 140.51 |
| 2008-08-25 | 45,883 | 46,886 | 44,481 | 46,785 | 97 | 136.14 |
| 2008-08-22 | 45,983 | 46,034 | 43,079 | 43,480 | 130 | 126.52 |
| 2008-08-21 | 41,175 | 45,183 | 41,175 | 45,183 | 123 | 131.47 |
| 2008-08-20 | 41,976 | 46,284 | 40,273 | 41,175 | 277 | 119.81 |
| 2008-08-19 | 38,470 | 42,477 | 38,470 | 42,477 | 220 | 123.60 |
| 2008-08-18 | 37,669 | 38,470 | 34,263 | 38,470 | 146 | 111.94 |
| 2008-08-15 | 40,874 | 41,476 | 38,069 | 38,069 | 270 | 110.77 |
| 2008-08-14 | 42,277 | 42,477 | 40,674 | 42,477 | 169 | 123.60 |
| 2008-08-13 | 44,831 | 45,883 | 43,179 | 44,681 | 106 | 130.01 |
| 2008-08-12 | 43,980 | 47,486 | 43,779 | 45,082 | 266 | 131.18 |
| 2008-08-11 | 52,496 | 52,496 | 47,586 | 47,586 | 167 | 138.47 |
| 2008-08-08 | 52,596 | 53,597 | 52,596 | 52,596 | 290 | 153.04 |
| 2008-08-07 | 58,606 | 58,606 | 57,605 | 57,605 | 156 | 167.62 |
| 2008-08-06 | 53,297 | 63,215 | 53,297 | 62,614 | 792 | 182.19 |
| 2008-08-05 | 58,307 | 58,307 | 58,307 | 58,307 | 39 | 169.66 |
| 2008-08-04 | 63,315 | 63,315 | 63,315 | 63,315 | 25 | 184.23 |
| 2008-07-30 | 88,661 | 91,967 | 85,656 | 88,360 | 95 | 257.11 |
| 2008-07-29 | 85,155 | 87,660 | 83,652 | 87,660 | 117 | 255.07 |
| 2008-07-28 | 90,164 | 91,166 | 86,657 | 86,858 | 187 | 252.74 |
| 2008-07-25 | 87,159 | 87,660 | 84,254 | 85,155 | 191 | 247.78 |
| 2008-07-24 | 84,654 | 95,173 | 84,654 | 90,364 | 423 | 262.94 |
| 2008-07-23 | 85,155 | 86,557 | 81,248 | 85,656 | 456 | 249.24 |
| 2008-07-22 | 82,050 | 84,754 | 81,047 | 81,147 | 352 | 236.12 |
| 2008-07-18 | 100,082 | 101,184 | 89,263 | 91,066 | 301 | 264.98 |
| 2008-07-17 | 102,186 | 106,193 | 96,175 | 99,280 | 211 | 288.89 |
| 2008-07-16 | 100,182 | 101,184 | 94,171 | 99,180 | 192 | 288.59 |
| 2008-07-15 | 106,193 | 110,200 | 99,380 | 101,184 | 380 | 294.43 |
| 2008-07-14 | 101,184 | 118,215 | 101,184 | 108,197 | 481 | 314.83 |
| 2008-07-11 | 105,191 | 108,197 | 99,081 | 104,190 | 216 | 303.17 |
| 2008-07-10 | 112,204 | 112,204 | 103,187 | 107,195 | 463 | 311.92 |
| 2008-07-09 | 109,199 | 110,200 | 107,195 | 110,200 | 253 | 320.66 |
| 2008-07-08 | 106,193 | 106,193 | 99,180 | 99,581 | 361 | 289.76 |
| 2008-07-07 | 104,190 | 109,199 | 104,190 | 108,197 | 397 | 314.83 |
| 2008-07-04 | 117,213 | 122,222 | 108,197 | 112,204 | 392 | 326.49 |
| 2008-07-03 | 115,210 | 122,222 | 112,204 | 113,206 | 358 | 329.41 |
| 2008-07-02 | 129,235 | 129,235 | 121,221 | 121,221 | 393 | 352.73 |
| 2008-07-01 | 129,235 | 135,246 | 123,224 | 133,242 | 625 | 387.71 |
| 2008-06-30 | 131,239 | 131,239 | 122,222 | 125,227 | 543 | 364.39 |
| 2008-06-27 | 138,251 | 139,253 | 131,239 | 134,245 | 512 | 390.63 |
| 2008-06-26 | 149,271 | 151,275 | 138,251 | 146,266 | 863 | 425.60 |
| 2008-06-25 | 156,285 | 156,285 | 130,237 | 131,239 | 549 | 381.88 |
| 2008-06-24 | 160,291 | 160,291 | 150,273 | 150,273 | 264 | 437.26 |
| 2008-06-23 | 152,277 | 164,299 | 151,275 | 158,287 | 484 | 460.58 |
| 2008-06-20 | 159,290 | 162,295 | 152,277 | 161,293 | 374 | 469.33 |
| 2008-06-19 | 173,315 | 174,317 | 157,286 | 160,291 | 1,045 | 466.41 |
| 2008-06-18 | 164,299 | 180,328 | 163,297 | 172,313 | 4,417 | 501.40 |
| 2008-06-17 | 151,275 | 158,287 | 147,267 | 155,282 | 784 | 451.84 |
| 2008-06-16 | 147,267 | 156,285 | 145,265 | 147,267 | 566 | 428.52 |
| 2008-06-13 | 154,281 | 157,286 | 148,270 | 148,270 | 607 | 431.44 |
| 2008-06-12 | 169,307 | 169,307 | 155,282 | 159,290 | 961 | 463.50 |
| 2008-06-11 | 161,293 | 178,325 | 161,293 | 170,310 | 1,991 | 495.57 |
| 2008-06-10 | 182,331 | 199,362 | 158,287 | 161,293 | 7,735 | 469.33 |
| 2008-06-09 | 150,273 | 187,341 | 149,271 | 173,315 | 3,421 | 504.31 |
| 2008-06-06 | 178,325 | 179,326 | 160,291 | 160,291 | 872 | 466.41 |
| 2008-06-05 | 177,322 | 189,345 | 170,310 | 172,313 | 2,166 | 501.40 |
| 2008-06-04 | 165,301 | 185,337 | 157,286 | 180,328 | 6,186 | 524.72 |
| 2008-06-03 | 151,275 | 171,311 | 150,273 | 157,286 | 4,703 | 457.67 |
| 2008-06-02 | 138,251 | 158,287 | 137,250 | 154,281 | 4,902 | 448.93 |
| 2008-05-30 | 119,217 | 138,251 | 119,217 | 138,251 | 2,411 | 402.28 |
| 2008-05-29 | 119,217 | 119,217 | 110,200 | 118,215 | 392 | 343.98 |
| 2008-05-28 | 124,226 | 126,230 | 116,211 | 117,213 | 455 | 341.07 |
| 2008-05-27 | 127,231 | 134,245 | 121,221 | 127,231 | 456 | 370.22 |
| 2008-05-26 | 129,235 | 129,235 | 122,222 | 122,222 | 512 | 355.64 |
| 2008-05-23 | 138,251 | 139,253 | 130,237 | 131,239 | 721 | 381.88 |
| 2008-05-22 | 141,257 | 147,267 | 139,253 | 139,253 | 928 | 405.20 |
| 2008-05-21 | 137,250 | 151,275 | 133,242 | 143,261 | 2,763 | 416.86 |
| 2008-05-20 | 134,245 | 148,270 | 132,241 | 138,251 | 2,933 | 402.28 |
| 2008-05-19 | 127,231 | 147,267 | 126,230 | 132,241 | 4,183 | 384.80 |
| 2008-05-16 | 107,195 | 127,231 | 101,184 | 127,231 | 2,510 | 370.22 |
| 2008-05-15 | 119,217 | 120,219 | 106,193 | 107,195 | 1,160 | 311.92 |
| 2008-05-14 | 117,213 | 133,242 | 117,213 | 122,222 | 1,605 | 355.64 |
| 2008-05-13 | 145,265 | 145,265 | 123,224 | 137,250 | 2,982 | 399.37 |
| 2008-05-12 | 125,227 | 125,227 | 123,224 | 125,227 | 537 | 364.39 |
| 2008-05-09 | 104,190 | 105,191 | 101,184 | 105,191 | 617 | 306.09 |
| 2008-05-08 | 90,164 | 95,173 | 90,063 | 95,173 | 1,127 | 276.93 |
| 2008-05-07 | 84,152 | 85,155 | 81,949 | 85,155 | 671 | 247.78 |
| 2008-05-02 | 74,235 | 81,147 | 73,333 | 75,136 | 895 | 218.63 |
| 2008-05-01 | 66,421 | 71,230 | 66,120 | 71,230 | 161 | 207.27 |
| 2008-04-30 | 63,416 | 66,521 | 63,215 | 66,220 | 130 | 192.69 |
| 2008-04-28 | 65,520 | 66,020 | 63,215 | 64,918 | 82 | 188.90 |
| 2008-04-25 | 67,223 | 67,723 | 64,617 | 66,020 | 118 | 192.11 |
| 2008-04-24 | 67,624 | 67,823 | 66,621 | 67,823 | 67 | 197.35 |
| 2008-04-23 | 67,223 | 67,624 | 66,120 | 66,621 | 97 | 193.85 |
| 2008-04-22 | 69,126 | 70,127 | 67,723 | 67,723 | 64 | 197.06 |
| 2008-04-21 | 70,127 | 70,528 | 68,725 | 68,725 | 65 | 199.98 |
| 2008-04-18 | 70,228 | 70,228 | 68,725 | 70,127 | 72 | 204.06 |
| 2008-04-17 | 71,530 | 71,530 | 68,525 | 69,226 | 44 | 201.43 |
| 2008-04-16 | 69,427 | 72,131 | 69,427 | 70,027 | 103 | 203.76 |
| 2008-04-15 | 66,120 | 68,926 | 66,120 | 68,424 | 48 | 199.10 |
| 2008-04-14 | 68,124 | 69,126 | 67,122 | 67,122 | 96 | 195.31 |
| 2008-04-11 | 69,427 | 70,127 | 68,725 | 69,626 | 70 | 202.60 |
| 2008-04-10 | 68,424 | 70,629 | 68,424 | 68,926 | 95 | 200.56 |
| 2008-04-09 | 73,134 | 73,134 | 70,228 | 71,931 | 122 | 209.31 |
| 2008-04-08 | 73,734 | 77,040 | 73,634 | 73,634 | 167 | 214.26 |
| 2008-04-07 | 75,136 | 75,136 | 73,134 | 73,134 | 85 | 212.81 |
| 2008-04-04 | 77,942 | 77,942 | 74,636 | 75,938 | 146 | 220.96 |
| 2008-04-03 | 78,243 | 79,144 | 74,235 | 76,939 | 151 | 223.88 |
| 2008-04-02 | 81,649 | 81,649 | 77,140 | 77,240 | 391 | 224.75 |
| 2008-04-01 | 77,340 | 77,340 | 71,630 | 71,630 | 179 | 208.43 |
| 2008-03-31 | 76,339 | 78,142 | 72,131 | 77,140 | 235 | 224.46 |
| 2008-03-28 | 77,942 | 78,943 | 76,139 | 78,142 | 129 | 227.38 |
| 2008-03-27 | 80,146 | 80,146 | 77,240 | 79,946 | 217 | 232.63 |
| 2008-03-26 | 75,236 | 84,654 | 75,236 | 80,146 | 643 | 233.21 |
| 2008-03-25 | 74,135 | 74,636 | 74,135 | 74,636 | 164 | 217.18 |
| 2008-03-24 | 68,625 | 71,830 | 66,320 | 69,526 | 225 | 202.31 |
| 2008-03-21 | 69,626 | 69,726 | 66,721 | 68,625 | 207 | 199.69 |
| 2008-03-19 | 67,923 | 68,926 | 63,716 | 65,620 | 569 | 190.94 |
| 2008-03-18 | 73,634 | 73,734 | 67,624 | 67,923 | 632 | 197.64 |
| 2008-03-17 | 75,838 | 79,946 | 72,131 | 77,641 | 339 | 225.92 |
| 2008-03-14 | 83,853 | 86,256 | 80,646 | 80,847 | 283 | 235.25 |
| 2008-03-13 | 86,156 | 87,058 | 83,552 | 84,854 | 196 | 246.91 |
| 2008-03-12 | 86,457 | 93,170 | 83,151 | 84,954 | 449 | 247.20 |
| 2008-03-11 | 85,355 | 87,959 | 81,147 | 85,957 | 550 | 250.12 |
| 2008-03-10 | 89,764 | 94,773 | 85,456 | 88,360 | 1,495 | 257.11 |
| 2008-03-07 | 81,147 | 85,656 | 80,146 | 84,754 | 542 | 246.62 |
| 2008-03-06 | 94,171 | 94,171 | 82,150 | 84,152 | 1,714 | 244.87 |
| 2008-03-05 | 101,184 | 101,184 | 96,175 | 101,184 | 2,363 | 294.43 |
| 2008-03-04 | 81,448 | 90,464 | 81,147 | 90,464 | 324 | 263.23 |
| 2008-03-03 | 80,146 | 81,649 | 79,645 | 80,447 | 272 | 234.09 |
| 2008-02-29 | 84,254 | 84,353 | 80,746 | 82,150 | 307 | 239.04 |
| 2008-02-28 | 81,147 | 87,660 | 79,645 | 85,756 | 716 | 249.53 |
| 2008-02-27 | 84,654 | 84,654 | 80,546 | 81,147 | 217 | 236.12 |
| 2008-02-26 | 80,546 | 84,654 | 80,546 | 82,650 | 222 | 240.50 |
| 2008-02-25 | 80,646 | 82,050 | 79,745 | 80,246 | 226 | 233.50 |
| 2008-02-22 | 79,845 | 82,750 | 79,144 | 80,146 | 446 | 233.21 |
| 2008-02-21 | 85,255 | 87,259 | 81,147 | 82,650 | 490 | 240.50 |
| 2008-02-20 | 90,264 | 92,268 | 83,452 | 84,654 | 662 | 246.33 |
| 2008-02-19 | 95,674 | 99,581 | 90,063 | 92,268 | 991 | 268.48 |
| 2008-02-18 | 92,669 | 94,672 | 88,160 | 94,672 | 877 | 275.48 |
| 2008-02-15 | 81,147 | 85,155 | 79,946 | 84,654 | 1,100 | 246.33 |
| 2008-02-14 | 79,144 | 82,250 | 75,838 | 79,745 | 615 | 232.04 |
| 2008-02-13 | 84,152 | 84,152 | 75,136 | 78,443 | 679 | 228.25 |
| 2008-02-12 | 83,753 | 84,152 | 79,745 | 79,745 | 1,096 | 232.04 |
| 2008-02-08 | 109,199 | 116,211 | 87,159 | 89,764 | 7,543 | 261.20 |
| 2008-02-07 | 99,681 | 101,184 | 99,681 | 101,184 | 1,301 | 294.43 |
| 2008-02-06 | 81,649 | 90,665 | 80,646 | 90,665 | 2,056 | 263.82 |
| 2008-02-05 | 76,740 | 82,150 | 72,432 | 80,646 | 2,142 | 234.66 |
| 2008-02-04 | 85,756 | 85,756 | 76,139 | 76,740 | 2,606 | 223.30 |
| 2008-02-01 | 92,669 | 96,676 | 84,954 | 86,156 | 2,231 | 250.70 |
| 2008-01-31 | 98,179 | 104,190 | 81,548 | 91,666 | 9,316 | 266.73 |
| 2008-01-25 | 212,386 | 215,392 | 203,370 | 204,372 | 1,324 | 594.68 |
| 2008-01-24 | 204,372 | 213,388 | 201,366 | 207,377 | 1,376 | 603.43 |
| 2008-01-23 | 204,372 | 210,382 | 188,342 | 197,359 | 949 | 574.28 |
| 2008-01-22 | 202,368 | 208,379 | 185,337 | 188,342 | 1,333 | 548.04 |
| 2008-01-21 | 219,400 | 230,418 | 214,390 | 218,397 | 1,136 | 635.49 |
| 2008-01-18 | 201,366 | 231,421 | 200,365 | 227,413 | 1,064 | 661.73 |
| 2008-01-17 | 215,392 | 216,393 | 197,359 | 214,390 | 745 | 623.83 |
| 2008-01-16 | 198,361 | 219,400 | 190,346 | 201,366 | 1,477 | 585.93 |
| 2008-01-15 | 229,417 | 230,418 | 195,355 | 202,368 | 880 | 588.85 |
| 2008-01-11 | 254,462 | 256,466 | 215,392 | 221,402 | 1,382 | 644.24 |
| 2008-01-10 | 264,481 | 274,499 | 247,450 | 249,453 | 815 | 725.86 |
| 2008-01-09 | 257,468 | 265,483 | 252,459 | 261,476 | 1,109 | 760.84 |
| 2008-01-08 | 249,453 | 270,492 | 241,438 | 266,485 | 1,347 | 775.42 |
| 2008-01-07 | 243,442 | 256,466 | 241,438 | 245,446 | 754 | 714.20 |
| 2008-01-04 | 250,456 | 255,465 | 245,446 | 249,453 | 457 | 725.86 |
分割・併合履歴 ： [2022-08-30]1株→3株 [2014-06-20]1株→0.985株 [2014-03-18]1株→1.163株 [2013-12-26]1株→100株