6659 (株)メディアリンクス 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 | 20,600 | 20,600 | 19,300 | 19,300 | 22 | 193 |
| 2008-12-29 | 19,000 | 19,000 | 19,000 | 19,000 | 30 | 190 |
| 2008-12-26 | 16,800 | 17,000 | 16,770 | 17,000 | 14 | 170 |
| 2008-12-25 | 17,530 | 17,530 | 16,800 | 16,800 | 10 | 168 |
| 2008-12-24 | 18,300 | 18,300 | 17,300 | 17,520 | 21 | 175.20 |
| 2008-12-22 | 19,000 | 19,020 | 18,200 | 18,210 | 18 | 182.10 |
| 2008-12-19 | 19,110 | 19,120 | 19,100 | 19,100 | 12 | 191 |
| 2008-12-18 | 19,800 | 20,010 | 19,800 | 20,010 | 16 | 200.10 |
| 2008-12-17 | 20,020 | 20,020 | 19,200 | 19,200 | 17 | 192 |
| 2008-12-16 | 19,720 | 20,010 | 19,600 | 20,010 | 7 | 200.10 |
| 2008-12-15 | 20,010 | 20,010 | 19,710 | 19,710 | 6 | 197.10 |
| 2008-12-12 | 20,030 | 21,300 | 19,530 | 19,800 | 14 | 198 |
| 2008-12-11 | 23,500 | 23,780 | 20,000 | 20,020 | 50 | 200.20 |
| 2008-12-10 | 21,620 | 21,620 | 21,620 | 21,620 | 29 | 216.20 |
| 2008-12-09 | 19,620 | 19,620 | 19,620 | 19,620 | 6 | 196.20 |
| 2008-12-08 | 19,410 | 19,420 | 19,120 | 19,120 | 5 | 191.20 |
| 2008-12-05 | 19,400 | 19,410 | 19,400 | 19,410 | 5 | 194.10 |
| 2008-12-04 | 21,290 | 21,290 | 21,000 | 21,000 | 5 | 210 |
| 2008-12-03 | 21,310 | 21,310 | 21,300 | 21,300 | 2 | 213 |
| 2008-12-02 | 20,500 | 21,110 | 19,910 | 19,910 | 11 | 199.10 |
| 2008-12-01 | 20,300 | 20,510 | 20,300 | 20,510 | 14 | 205.10 |
| 2008-11-28 | 23,400 | 23,500 | 20,900 | 20,900 | 43 | 209 |
| 2008-11-27 | 22,500 | 22,500 | 22,200 | 22,500 | 13 | 225 |
| 2008-11-26 | 22,010 | 22,500 | 22,000 | 22,500 | 12 | 225 |
| 2008-11-25 | 22,000 | 22,000 | 21,000 | 21,900 | 20 | 219 |
| 2008-11-21 | 21,000 | 21,610 | 21,000 | 21,010 | 6 | 210.10 |
| 2008-11-20 | 20,700 | 24,000 | 20,700 | 24,000 | 11 | 240 |
| 2008-11-19 | 22,500 | 22,500 | 22,500 | 22,500 | 10 | 225 |
| 2008-11-18 | 22,500 | 22,500 | 22,500 | 22,500 | 15 | 225 |
| 2008-11-17 | 21,800 | 23,600 | 21,600 | 23,600 | 16 | 236 |
| 2008-11-14 | 22,700 | 23,900 | 22,700 | 23,900 | 3 | 239 |
| 2008-11-12 | 26,610 | 26,610 | 24,500 | 24,500 | 14 | 245 |
| 2008-11-11 | 26,000 | 26,000 | 24,510 | 24,510 | 3 | 245.10 |
| 2008-11-10 | 24,660 | 24,660 | 24,660 | 24,660 | 1 | 246.60 |
| 2008-11-07 | 22,900 | 27,400 | 22,900 | 27,400 | 6 | 274 |
| 2008-11-06 | 28,050 | 28,050 | 25,100 | 25,700 | 25 | 257 |
| 2008-11-05 | 28,600 | 28,600 | 28,050 | 28,050 | 7 | 280.50 |
| 2008-10-31 | 29,500 | 29,500 | 28,700 | 28,700 | 5 | 287 |
| 2008-10-30 | 30,000 | 30,000 | 28,290 | 28,300 | 23 | 283 |
| 2008-10-29 | 29,490 | 30,400 | 29,490 | 30,350 | 34 | 303.50 |
| 2008-10-28 | 24,500 | 27,690 | 24,460 | 27,390 | 53 | 273.90 |
| 2008-10-27 | 23,860 | 24,800 | 23,850 | 24,800 | 7 | 248 |
| 2008-10-24 | 27,750 | 27,800 | 27,060 | 27,060 | 8 | 270.60 |
| 2008-10-23 | 27,950 | 29,850 | 26,450 | 29,850 | 18 | 298.50 |
| 2008-10-22 | 27,750 | 27,950 | 27,750 | 27,950 | 2 | 279.50 |
| 2008-10-21 | 26,000 | 28,950 | 26,000 | 28,950 | 47 | 289.50 |
| 2008-10-20 | 25,000 | 26,000 | 25,000 | 26,000 | 9 | 260 |
| 2008-10-17 | 22,000 | 25,900 | 22,000 | 25,900 | 18 | 259 |
| 2008-10-16 | 20,500 | 24,000 | 20,500 | 23,500 | 36 | 235 |
| 2008-10-15 | 21,100 | 22,900 | 21,100 | 21,700 | 25 | 217 |
| 2008-10-14 | 21,100 | 21,100 | 21,100 | 21,100 | 2 | 211 |
| 2008-10-10 | 18,200 | 20,050 | 18,200 | 19,100 | 66 | 191 |
| 2008-10-09 | 19,000 | 19,200 | 19,000 | 19,200 | 20 | 192 |
| 2008-10-08 | 18,400 | 18,600 | 17,000 | 17,000 | 63 | 170 |
| 2008-10-07 | 20,990 | 20,990 | 18,500 | 19,000 | 83 | 190 |
| 2008-10-06 | 21,300 | 21,300 | 21,300 | 21,300 | 49 | 213 |
| 2008-10-03 | 24,300 | 24,600 | 24,300 | 24,300 | 35 | 243 |
| 2008-10-02 | 27,700 | 27,700 | 26,010 | 27,300 | 13 | 273 |
| 2008-10-01 | 28,600 | 28,600 | 28,000 | 28,480 | 33 | 284.80 |
| 2008-09-30 | 28,700 | 29,000 | 28,700 | 29,000 | 6 | 290 |
| 2008-09-29 | 31,400 | 31,500 | 28,600 | 30,500 | 33 | 305 |
| 2008-09-26 | 30,700 | 30,700 | 28,700 | 30,000 | 14 | 300 |
| 2008-09-25 | 32,800 | 32,950 | 30,100 | 31,000 | 15 | 310 |
| 2008-09-24 | 32,400 | 32,400 | 32,400 | 32,400 | 12 | 324 |
| 2008-09-22 | 29,600 | 31,400 | 29,300 | 31,000 | 9 | 310 |
| 2008-09-19 | 29,550 | 32,850 | 29,550 | 30,000 | 49 | 300 |
| 2008-09-18 | 29,600 | 30,250 | 29,600 | 30,250 | 7 | 302.50 |
| 2008-09-17 | 29,300 | 30,000 | 29,010 | 30,000 | 34 | 300 |
| 2008-09-16 | 31,500 | 31,500 | 28,700 | 29,300 | 79 | 293 |
| 2008-09-12 | 32,750 | 34,000 | 31,000 | 31,000 | 31 | 310 |
| 2008-09-11 | 31,100 | 32,000 | 31,100 | 31,550 | 6 | 315.50 |
| 2008-09-10 | 31,000 | 31,200 | 31,000 | 31,000 | 4 | 310 |
| 2008-09-09 | 31,000 | 31,000 | 30,000 | 31,000 | 14 | 310 |
| 2008-09-08 | 32,600 | 32,600 | 29,200 | 31,000 | 46 | 310 |
| 2008-09-05 | 31,500 | 32,500 | 30,600 | 30,600 | 41 | 306 |
| 2008-09-04 | 34,400 | 34,400 | 33,000 | 33,000 | 18 | 330 |
| 2008-09-03 | 36,600 | 36,600 | 33,400 | 34,400 | 28 | 344 |
| 2008-09-02 | 38,200 | 40,200 | 37,000 | 37,000 | 17 | 370 |
| 2008-09-01 | 37,500 | 39,000 | 37,500 | 39,000 | 12 | 390 |
| 2008-08-29 | 38,550 | 40,300 | 38,100 | 38,500 | 35 | 385 |
| 2008-08-28 | 36,250 | 39,450 | 36,000 | 37,000 | 110 | 370 |
| 2008-08-27 | 33,800 | 36,000 | 33,800 | 35,450 | 47 | 354.50 |
| 2008-08-26 | 33,500 | 33,500 | 32,600 | 33,400 | 13 | 334 |
| 2008-08-25 | 34,000 | 34,000 | 33,500 | 33,500 | 5 | 335 |
| 2008-08-22 | 34,800 | 34,800 | 31,450 | 31,450 | 34 | 314.50 |
| 2008-08-21 | 34,200 | 38,300 | 32,400 | 34,950 | 172 | 349.50 |
| 2008-08-20 | 35,000 | 35,000 | 35,000 | 35,000 | 74 | 350 |
| 2008-08-19 | 39,000 | 39,000 | 39,000 | 39,000 | 79 | 390 |
| 2008-08-18 | 45,000 | 45,000 | 41,000 | 43,000 | 51 | 430 |
| 2008-08-15 | 45,500 | 45,500 | 45,500 | 45,500 | 16 | 455 |
| 2008-08-14 | 45,400 | 46,100 | 45,300 | 45,300 | 40 | 453 |
| 2008-08-13 | 50,300 | 50,300 | 50,300 | 50,300 | 2 | 503 |
| 2008-08-12 | 52,000 | 52,000 | 49,500 | 50,300 | 17 | 503 |
| 2008-08-11 | 54,000 | 54,000 | 52,100 | 53,000 | 7 | 530 |
| 2008-08-08 | 51,500 | 54,000 | 51,500 | 54,000 | 10 | 540 |
| 2008-08-07 | 52,400 | 56,000 | 52,000 | 56,000 | 20 | 560 |
| 2008-08-06 | 55,100 | 56,900 | 54,400 | 56,900 | 9 | 569 |
| 2008-08-05 | 55,100 | 57,000 | 54,000 | 57,000 | 19 | 570 |
| 2008-08-04 | 61,000 | 61,000 | 56,500 | 59,000 | 15 | 590 |
| 2008-08-01 | 59,500 | 59,500 | 59,500 | 59,500 | 1 | 595 |
| 2008-07-31 | 61,500 | 61,500 | 59,500 | 61,000 | 11 | 610 |
| 2008-07-30 | 61,500 | 62,500 | 61,500 | 62,500 | 5 | 625 |
| 2008-07-29 | 64,000 | 64,000 | 62,600 | 63,500 | 6 | 635 |
| 2008-07-28 | 66,400 | 66,400 | 64,900 | 66,300 | 12 | 663 |
| 2008-07-24 | 64,000 | 67,000 | 64,000 | 67,000 | 7 | 670 |
| 2008-07-23 | 64,400 | 64,400 | 64,400 | 64,400 | 3 | 644 |
| 2008-07-22 | 62,600 | 64,400 | 60,500 | 64,400 | 11 | 644 |
| 2008-07-18 | 64,600 | 64,600 | 64,600 | 64,600 | 1 | 646 |
| 2008-07-17 | 64,700 | 64,700 | 64,700 | 64,700 | 1 | 647 |
| 2008-07-16 | 62,100 | 62,100 | 61,000 | 61,000 | 5 | 610 |
| 2008-07-15 | 63,700 | 63,900 | 63,000 | 63,900 | 12 | 639 |
| 2008-07-14 | 65,800 | 65,900 | 65,000 | 65,000 | 11 | 650 |
| 2008-07-11 | 68,500 | 68,700 | 68,300 | 68,700 | 8 | 687 |
| 2008-07-10 | 68,500 | 68,500 | 68,500 | 68,500 | 21 | 685 |
| 2008-07-09 | 66,000 | 66,900 | 66,000 | 66,000 | 9 | 660 |
| 2008-07-07 | 66,800 | 68,200 | 66,800 | 67,500 | 70 | 675 |
| 2008-07-04 | 69,000 | 72,800 | 68,500 | 72,800 | 23 | 728 |
| 2008-07-03 | 66,500 | 69,500 | 66,500 | 69,500 | 2 | 695 |
| 2008-07-02 | 69,000 | 69,000 | 68,200 | 68,200 | 7 | 682 |
| 2008-07-01 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 690 |
| 2008-06-30 | 71,000 | 71,000 | 65,000 | 69,000 | 24 | 690 |
| 2008-06-27 | 65,500 | 69,000 | 64,500 | 69,000 | 26 | 690 |
| 2008-06-26 | 64,500 | 66,000 | 64,400 | 66,000 | 8 | 660 |
| 2008-06-25 | 65,600 | 65,700 | 64,800 | 64,800 | 21 | 648 |
| 2008-06-24 | 65,000 | 66,600 | 64,600 | 65,100 | 28 | 651 |
| 2008-06-23 | 65,900 | 66,000 | 64,100 | 65,000 | 36 | 650 |
| 2008-06-20 | 66,900 | 66,900 | 65,500 | 65,600 | 16 | 656 |
| 2008-06-19 | 65,900 | 66,000 | 65,900 | 65,900 | 11 | 659 |
| 2008-06-18 | 67,000 | 68,800 | 66,300 | 66,300 | 25 | 663 |
| 2008-06-17 | 65,600 | 67,400 | 65,400 | 67,400 | 22 | 674 |
| 2008-06-16 | 65,600 | 66,900 | 65,600 | 66,100 | 11 | 661 |
| 2008-06-13 | 67,600 | 67,600 | 65,600 | 65,600 | 10 | 656 |
| 2008-06-12 | 68,100 | 68,100 | 66,600 | 66,600 | 5 | 666 |
| 2008-06-11 | 67,000 | 67,000 | 66,700 | 66,700 | 4 | 667 |
| 2008-06-10 | 70,100 | 70,100 | 68,000 | 68,000 | 32 | 680 |
| 2008-06-09 | 70,000 | 71,800 | 70,000 | 70,100 | 7 | 701 |
| 2008-06-06 | 70,200 | 70,200 | 70,000 | 70,100 | 8 | 701 |
| 2008-06-05 | 70,400 | 70,600 | 70,100 | 70,200 | 16 | 702 |
| 2008-06-04 | 71,500 | 72,800 | 70,700 | 70,700 | 19 | 707 |
| 2008-06-03 | 72,400 | 73,000 | 70,100 | 73,000 | 46 | 730 |
| 2008-06-02 | 72,500 | 73,500 | 71,300 | 73,500 | 20 | 735 |
| 2008-05-30 | 71,000 | 72,000 | 70,300 | 70,300 | 11 | 703 |
| 2008-05-29 | 70,200 | 71,800 | 70,200 | 71,800 | 17 | 718 |
| 2008-05-28 | 73,000 | 73,000 | 71,000 | 71,000 | 17 | 710 |
| 2008-05-27 | 69,200 | 69,600 | 69,100 | 69,500 | 35 | 695 |
| 2008-05-26 | 71,000 | 71,500 | 70,100 | 70,200 | 20 | 702 |
| 2008-05-23 | 72,000 | 72,000 | 70,800 | 70,800 | 5 | 708 |
| 2008-05-22 | 73,300 | 73,300 | 70,500 | 70,700 | 7 | 707 |
| 2008-05-21 | 70,500 | 72,000 | 70,000 | 70,300 | 35 | 703 |
| 2008-05-20 | 70,800 | 72,000 | 70,800 | 70,800 | 24 | 708 |
| 2008-05-19 | 70,500 | 73,000 | 70,500 | 71,800 | 16 | 718 |
| 2008-05-16 | 76,600 | 76,600 | 75,500 | 75,500 | 17 | 755 |
| 2008-05-15 | 77,000 | 77,000 | 76,000 | 77,000 | 38 | 770 |
| 2008-05-14 | 78,000 | 79,700 | 77,000 | 77,000 | 35 | 770 |
| 2008-05-13 | 78,200 | 80,000 | 77,300 | 79,000 | 25 | 790 |
| 2008-05-12 | 78,200 | 78,200 | 77,000 | 78,100 | 10 | 781 |
| 2008-05-09 | 80,000 | 80,500 | 79,200 | 79,200 | 17 | 792 |
| 2008-05-08 | 79,500 | 81,000 | 79,300 | 79,300 | 19 | 793 |
| 2008-05-07 | 81,300 | 81,500 | 78,100 | 81,500 | 35 | 815 |
| 2008-05-02 | 81,400 | 83,500 | 80,600 | 81,500 | 254 | 815 |
| 2008-05-01 | 71,100 | 80,400 | 71,100 | 80,300 | 356 | 803 |
| 2008-04-30 | 71,200 | 72,000 | 69,200 | 71,000 | 30 | 710 |
| 2008-04-28 | 74,700 | 74,700 | 70,200 | 70,200 | 41 | 702 |
| 2008-04-25 | 75,000 | 75,000 | 72,600 | 72,700 | 88 | 727 |
| 2008-04-24 | 75,500 | 76,000 | 75,000 | 76,000 | 20 | 760 |
| 2008-04-23 | 75,000 | 76,000 | 74,000 | 76,000 | 34 | 760 |
| 2008-04-22 | 75,000 | 76,000 | 74,100 | 76,000 | 13 | 760 |
| 2008-04-21 | 74,600 | 76,000 | 74,000 | 76,000 | 36 | 760 |
| 2008-04-18 | 73,000 | 75,400 | 72,200 | 75,300 | 54 | 753 |
| 2008-04-17 | 75,500 | 76,000 | 74,000 | 74,000 | 27 | 740 |
| 2008-04-16 | 73,100 | 76,000 | 73,100 | 74,500 | 94 | 745 |
| 2008-04-15 | 72,300 | 75,000 | 70,300 | 71,100 | 59 | 711 |
| 2008-04-14 | 72,000 | 72,000 | 69,200 | 70,300 | 32 | 703 |
| 2008-04-11 | 70,000 | 72,200 | 69,000 | 72,200 | 201 | 722 |
| 2008-04-10 | 65,800 | 68,000 | 65,700 | 66,700 | 48 | 667 |
| 2008-04-09 | 67,300 | 67,700 | 65,900 | 66,000 | 56 | 660 |
| 2008-04-08 | 69,200 | 69,300 | 67,200 | 67,200 | 37 | 672 |
| 2008-04-07 | 70,000 | 73,800 | 69,000 | 69,100 | 70 | 691 |
| 2008-04-04 | 72,500 | 72,500 | 68,500 | 69,500 | 126 | 695 |
| 2008-04-03 | 76,700 | 76,700 | 72,400 | 72,500 | 70 | 725 |
| 2008-04-02 | 79,000 | 79,700 | 77,600 | 77,700 | 70 | 777 |
| 2008-04-01 | 78,000 | 80,900 | 77,500 | 78,000 | 194 | 780 |
| 2008-03-31 | 80,000 | 80,900 | 71,000 | 75,000 | 208 | 750 |
| 2008-03-28 | 73,000 | 80,900 | 71,100 | 80,000 | 236 | 800 |
| 2008-03-27 | 70,200 | 71,200 | 69,200 | 71,000 | 35 | 710 |
| 2008-03-26 | 71,000 | 71,500 | 68,500 | 69,700 | 39 | 697 |
| 2008-03-25 | 67,000 | 72,100 | 67,000 | 69,000 | 50 | 690 |
| 2008-03-24 | 65,000 | 67,100 | 65,000 | 67,100 | 49 | 671 |
| 2008-03-21 | 66,800 | 66,800 | 64,100 | 65,000 | 20 | 650 |
| 2008-03-19 | 67,100 | 69,000 | 66,700 | 67,200 | 58 | 672 |
| 2008-03-18 | 69,700 | 69,700 | 65,100 | 66,700 | 107 | 667 |
| 2008-03-17 | 75,000 | 75,000 | 69,700 | 69,700 | 105 | 697 |
| 2008-03-14 | 80,200 | 80,200 | 76,000 | 76,000 | 43 | 760 |
| 2008-03-13 | 80,600 | 80,900 | 78,000 | 80,500 | 128 | 805 |
| 2008-03-12 | 81,400 | 82,000 | 80,000 | 80,200 | 109 | 802 |
| 2008-03-11 | 81,100 | 81,600 | 77,500 | 81,400 | 193 | 814 |
| 2008-03-10 | 78,800 | 81,000 | 76,000 | 81,000 | 115 | 810 |
| 2008-03-07 | 74,500 | 78,900 | 72,800 | 78,800 | 135 | 788 |
| 2008-03-06 | 74,000 | 74,400 | 72,500 | 72,500 | 90 | 725 |
| 2008-03-05 | 67,500 | 74,800 | 67,000 | 74,500 | 263 | 745 |
| 2008-03-04 | 64,300 | 69,800 | 64,000 | 69,800 | 179 | 698 |
| 2008-03-03 | 66,800 | 66,800 | 64,800 | 64,800 | 106 | 648 |
| 2008-02-29 | 68,100 | 70,500 | 67,500 | 69,800 | 118 | 698 |
| 2008-02-28 | 69,500 | 72,000 | 68,300 | 71,000 | 160 | 710 |
| 2008-02-27 | 63,000 | 68,000 | 63,000 | 67,000 | 407 | 670 |
| 2008-02-26 | 65,000 | 67,000 | 63,000 | 63,000 | 199 | 630 |
| 2008-02-25 | 60,000 | 64,000 | 60,000 | 64,000 | 83 | 640 |
| 2008-02-22 | 59,000 | 62,000 | 57,000 | 59,000 | 263 | 590 |
| 2008-02-21 | 57,300 | 59,000 | 57,300 | 57,500 | 82 | 575 |
| 2008-02-20 | 55,000 | 55,200 | 55,000 | 55,000 | 41 | 550 |
| 2008-02-19 | 49,500 | 55,000 | 49,500 | 55,000 | 17 | 550 |
| 2008-02-18 | 49,900 | 50,000 | 48,500 | 50,000 | 32 | 500 |
| 2008-02-15 | 48,300 | 51,900 | 48,300 | 51,900 | 66 | 519 |
| 2008-02-14 | 43,700 | 47,900 | 43,700 | 47,900 | 40 | 479 |
| 2008-02-13 | 44,000 | 44,000 | 43,900 | 43,900 | 11 | 439 |
| 2008-02-12 | 45,600 | 45,600 | 44,000 | 44,000 | 31 | 440 |
| 2008-02-08 | 50,000 | 50,000 | 47,000 | 47,200 | 5 | 472 |
| 2008-02-07 | 49,100 | 50,000 | 49,000 | 50,000 | 5 | 500 |
| 2008-02-06 | 50,400 | 50,400 | 50,000 | 50,000 | 3 | 500 |
| 2008-02-05 | 48,200 | 50,500 | 48,200 | 50,500 | 7 | 505 |
| 2008-02-04 | 49,100 | 49,100 | 48,200 | 48,200 | 10 | 482 |
| 2008-01-31 | 49,200 | 49,200 | 49,200 | 49,200 | 1 | 492 |
| 2008-01-30 | 52,500 | 52,500 | 50,600 | 50,600 | 4 | 506 |
| 2008-01-29 | 51,900 | 51,900 | 50,500 | 51,500 | 14 | 515 |
| 2008-01-28 | 49,300 | 49,500 | 49,300 | 49,500 | 12 | 495 |
| 2008-01-25 | 47,000 | 48,500 | 46,000 | 46,500 | 96 | 465 |
| 2008-01-24 | 47,350 | 49,750 | 47,050 | 47,050 | 14 | 470.50 |
| 2008-01-23 | 47,300 | 47,300 | 47,300 | 47,300 | 7 | 473 |
| 2008-01-22 | 48,300 | 48,300 | 46,500 | 47,300 | 28 | 473 |
| 2008-01-21 | 46,700 | 50,500 | 46,700 | 50,500 | 18 | 505 |
| 2008-01-18 | 49,100 | 51,500 | 46,200 | 50,000 | 40 | 500 |
| 2008-01-17 | 46,000 | 52,000 | 46,000 | 49,400 | 88 | 494 |
| 2008-01-16 | 46,700 | 48,300 | 46,700 | 48,000 | 53 | 480 |
| 2008-01-15 | 51,000 | 51,000 | 50,000 | 50,000 | 41 | 500 |
| 2008-01-11 | 53,500 | 53,500 | 52,000 | 52,000 | 13 | 520 |
| 2008-01-10 | 54,900 | 57,400 | 54,900 | 55,500 | 39 | 555 |
| 2008-01-09 | 50,800 | 52,400 | 50,500 | 52,400 | 10 | 524 |
| 2008-01-08 | 50,200 | 50,300 | 50,200 | 50,300 | 8 | 503 |
| 2008-01-07 | 53,000 | 53,000 | 50,100 | 50,100 | 43 | 501 |
| 2008-01-04 | 56,200 | 57,000 | 53,500 | 53,500 | 33 | 535 |
分割・併合履歴 ： [2013-09-26]1株→100株
