7836 アビックス(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 | 3,920 | 4,220 | 3,920 | 4,100 | 21 | 41 |
| 2008-12-29 | 3,900 | 4,000 | 3,900 | 3,950 | 13 | 39.50 |
| 2008-12-26 | 4,000 | 4,060 | 4,000 | 4,050 | 39 | 40.50 |
| 2008-12-25 | 4,100 | 4,100 | 3,700 | 4,000 | 60 | 40 |
| 2008-12-24 | 4,500 | 4,500 | 4,100 | 4,250 | 29 | 42.50 |
| 2008-12-22 | 4,480 | 4,520 | 4,480 | 4,500 | 15 | 45 |
| 2008-12-19 | 4,600 | 4,690 | 4,500 | 4,690 | 106 | 46.90 |
| 2008-12-18 | 4,990 | 5,000 | 4,640 | 4,980 | 26 | 49.80 |
| 2008-12-17 | 4,840 | 4,900 | 4,800 | 4,900 | 17 | 49 |
| 2008-12-16 | 4,800 | 4,840 | 4,800 | 4,840 | 20 | 48.40 |
| 2008-12-15 | 5,000 | 5,400 | 5,000 | 5,000 | 13 | 50 |
| 2008-12-12 | 4,920 | 4,920 | 4,920 | 4,920 | 5 | 49.20 |
| 2008-12-11 | 4,870 | 5,420 | 4,870 | 5,420 | 21 | 54.20 |
| 2008-12-10 | 4,900 | 5,100 | 4,810 | 5,100 | 5 | 51 |
| 2008-12-09 | 4,960 | 5,290 | 4,940 | 4,940 | 43 | 49.40 |
| 2008-12-08 | 5,000 | 5,300 | 5,000 | 5,300 | 24 | 53 |
| 2008-12-05 | 5,440 | 5,480 | 5,000 | 5,000 | 42 | 50 |
| 2008-12-04 | 4,910 | 5,240 | 4,760 | 5,240 | 11 | 52.40 |
| 2008-12-03 | 5,150 | 5,300 | 4,700 | 5,300 | 37 | 53 |
| 2008-12-02 | 4,500 | 5,150 | 4,400 | 5,150 | 36 | 51.50 |
| 2008-12-01 | 4,810 | 4,810 | 4,650 | 4,650 | 9 | 46.50 |
| 2008-11-28 | 5,340 | 5,370 | 5,100 | 5,300 | 14 | 53 |
| 2008-11-27 | 5,100 | 5,380 | 4,750 | 5,380 | 55 | 53.80 |
| 2008-11-26 | 4,400 | 4,950 | 4,400 | 4,950 | 117 | 49.50 |
| 2008-11-25 | 4,250 | 4,450 | 4,250 | 4,450 | 9 | 44.50 |
| 2008-11-21 | 4,200 | 4,500 | 4,200 | 4,500 | 15 | 45 |
| 2008-11-20 | 4,200 | 4,200 | 4,200 | 4,200 | 2 | 42 |
| 2008-11-19 | 4,200 | 4,200 | 4,010 | 4,200 | 10 | 42 |
| 2008-11-18 | 4,250 | 4,300 | 4,200 | 4,200 | 83 | 42 |
| 2008-11-17 | 4,380 | 4,530 | 4,300 | 4,300 | 13 | 43 |
| 2008-11-14 | 4,660 | 4,660 | 4,350 | 4,380 | 14 | 43.80 |
| 2008-11-13 | 5,000 | 5,000 | 4,800 | 5,000 | 44 | 50 |
| 2008-11-12 | 4,980 | 5,300 | 4,980 | 5,000 | 19 | 50 |
| 2008-11-11 | 4,460 | 4,980 | 4,400 | 4,980 | 70 | 49.80 |
| 2008-11-10 | 4,210 | 4,550 | 4,210 | 4,400 | 60 | 44 |
| 2008-11-07 | 4,550 | 4,560 | 4,400 | 4,560 | 47 | 45.60 |
| 2008-11-06 | 4,560 | 4,560 | 4,310 | 4,400 | 79 | 44 |
| 2008-11-05 | 5,800 | 5,850 | 4,350 | 4,510 | 228 | 45.10 |
| 2008-11-04 | 5,000 | 5,000 | 5,000 | 5,000 | 4 | 50 |
| 2008-10-31 | 4,700 | 5,000 | 4,410 | 5,000 | 61 | 50 |
| 2008-10-30 | 4,350 | 4,700 | 4,350 | 4,700 | 131 | 47 |
| 2008-10-29 | 5,000 | 5,000 | 4,300 | 4,300 | 46 | 43 |
| 2008-10-28 | 4,800 | 4,800 | 4,500 | 4,500 | 17 | 45 |
| 2008-10-27 | 4,600 | 4,600 | 4,600 | 4,600 | 6 | 46 |
| 2008-10-24 | 4,700 | 4,700 | 4,700 | 4,700 | 10 | 47 |
| 2008-10-22 | 4,910 | 4,910 | 4,810 | 4,810 | 16 | 48.10 |
| 2008-10-21 | 5,050 | 5,050 | 5,050 | 5,050 | 1 | 50.50 |
| 2008-10-20 | 4,850 | 4,850 | 4,800 | 4,800 | 2 | 48 |
| 2008-10-17 | 4,500 | 4,500 | 4,400 | 4,400 | 9 | 44 |
| 2008-10-16 | 4,350 | 4,350 | 4,350 | 4,350 | 7 | 43.50 |
| 2008-10-15 | 4,650 | 4,700 | 4,550 | 4,700 | 65 | 47 |
| 2008-10-14 | 3,650 | 4,200 | 3,650 | 4,200 | 31 | 42 |
| 2008-10-10 | 3,820 | 3,820 | 3,700 | 3,700 | 41 | 37 |
| 2008-10-09 | 4,400 | 4,500 | 4,100 | 4,100 | 24 | 41 |
| 2008-10-08 | 4,990 | 4,990 | 4,400 | 4,400 | 76 | 44 |
| 2008-10-07 | 4,800 | 4,900 | 4,650 | 4,810 | 156 | 48.10 |
| 2008-10-06 | 5,500 | 5,500 | 4,910 | 4,910 | 73 | 49.10 |
| 2008-10-03 | 5,990 | 6,000 | 5,600 | 5,600 | 17 | 56 |
| 2008-10-02 | 5,700 | 5,890 | 5,700 | 5,820 | 23 | 58.20 |
| 2008-10-01 | 5,900 | 6,300 | 5,900 | 6,300 | 56 | 63 |
| 2008-09-30 | 6,460 | 6,460 | 5,900 | 5,930 | 38 | 59.30 |
| 2008-09-29 | 6,500 | 6,600 | 6,500 | 6,500 | 53 | 65 |
| 2008-09-26 | 6,050 | 6,600 | 6,050 | 6,600 | 34 | 66 |
| 2008-09-25 | 6,000 | 6,350 | 5,900 | 6,350 | 55 | 63.50 |
| 2008-09-24 | 5,800 | 6,000 | 5,610 | 5,900 | 174 | 59 |
| 2008-09-22 | 7,000 | 7,000 | 6,500 | 6,600 | 31 | 66 |
| 2008-09-19 | 7,000 | 7,500 | 6,700 | 7,400 | 12 | 74 |
| 2008-09-18 | 6,210 | 7,200 | 6,210 | 7,200 | 26 | 72 |
| 2008-09-17 | 7,100 | 7,100 | 6,500 | 6,500 | 31 | 65 |
| 2008-09-16 | 6,100 | 6,140 | 6,100 | 6,100 | 14 | 61 |
| 2008-09-12 | 7,300 | 7,300 | 7,000 | 7,000 | 40 | 70 |
| 2008-09-11 | 7,340 | 7,340 | 7,300 | 7,300 | 8 | 73 |
| 2008-09-10 | 7,340 | 7,340 | 6,900 | 7,330 | 9 | 73.30 |
| 2008-09-09 | 7,600 | 7,750 | 7,500 | 7,500 | 19 | 75 |
| 2008-09-08 | 7,600 | 7,600 | 7,600 | 7,600 | 77 | 76 |
| 2008-09-05 | 6,600 | 6,600 | 6,600 | 6,600 | 40 | 66 |
| 2008-09-04 | 8,200 | 8,200 | 7,500 | 7,500 | 89 | 75 |
| 2008-09-03 | 8,820 | 8,820 | 8,300 | 8,500 | 34 | 85 |
| 2008-09-02 | 9,000 | 9,000 | 8,900 | 8,910 | 24 | 89.10 |
| 2008-08-29 | 9,220 | 9,400 | 8,800 | 9,400 | 57 | 94 |
| 2008-08-28 | 9,990 | 9,990 | 9,320 | 9,320 | 8 | 93.20 |
| 2008-08-27 | 9,490 | 9,850 | 9,490 | 9,850 | 11 | 98.50 |
| 2008-08-26 | 9,400 | 9,590 | 9,400 | 9,590 | 6 | 95.90 |
| 2008-08-25 | 9,510 | 9,510 | 9,310 | 9,400 | 23 | 94 |
| 2008-08-22 | 9,520 | 9,910 | 9,510 | 9,910 | 21 | 99.10 |
| 2008-08-21 | 10,010 | 10,010 | 9,650 | 9,650 | 14 | 96.50 |
| 2008-08-20 | 9,750 | 9,980 | 9,750 | 9,980 | 20 | 99.80 |
| 2008-08-19 | 9,750 | 9,750 | 9,750 | 9,750 | 1 | 97.50 |
| 2008-08-18 | 9,800 | 9,950 | 9,650 | 9,950 | 5 | 99.50 |
| 2008-08-15 | 10,400 | 10,400 | 9,700 | 10,400 | 24 | 104 |
| 2008-08-14 | 10,010 | 11,200 | 10,010 | 11,200 | 3 | 112 |
| 2008-08-13 | 9,890 | 10,700 | 9,890 | 10,700 | 28 | 107 |
| 2008-08-12 | 10,100 | 10,100 | 9,710 | 9,790 | 14 | 97.90 |
| 2008-08-11 | 12,000 | 12,000 | 11,600 | 11,600 | 16 | 116 |
| 2008-08-08 | 13,000 | 13,000 | 11,800 | 11,800 | 24 | 118 |
| 2008-08-07 | 13,500 | 13,500 | 13,500 | 13,500 | 5 | 135 |
| 2008-08-05 | 13,900 | 14,000 | 13,900 | 14,000 | 11 | 140 |
| 2008-08-04 | 14,000 | 14,000 | 12,500 | 12,500 | 75 | 125 |
| 2008-07-31 | 13,500 | 13,500 | 12,800 | 12,800 | 14 | 128 |
| 2008-07-29 | 14,500 | 14,500 | 14,500 | 14,500 | 1 | 145 |
| 2008-07-28 | 13,300 | 14,500 | 13,300 | 14,500 | 27 | 145 |
| 2008-07-24 | 13,150 | 13,150 | 13,150 | 13,150 | 6 | 131.50 |
| 2008-07-23 | 13,100 | 13,150 | 13,000 | 13,150 | 4 | 131.50 |
| 2008-07-22 | 12,700 | 13,900 | 12,700 | 13,900 | 2 | 139 |
| 2008-07-18 | 13,900 | 13,900 | 13,900 | 13,900 | 26 | 139 |
| 2008-07-17 | 12,220 | 13,210 | 12,220 | 13,210 | 14 | 132.10 |
| 2008-07-16 | 13,000 | 13,000 | 12,490 | 12,700 | 36 | 127 |
| 2008-07-15 | 13,510 | 13,510 | 13,270 | 13,270 | 20 | 132.70 |
| 2008-07-14 | 14,110 | 14,280 | 13,500 | 13,500 | 27 | 135 |
| 2008-07-11 | 14,020 | 14,110 | 14,020 | 14,110 | 6 | 141.10 |
| 2008-07-10 | 14,360 | 14,360 | 14,110 | 14,110 | 11 | 141.10 |
| 2008-07-09 | 14,500 | 15,000 | 14,500 | 14,600 | 31 | 146 |
| 2008-07-08 | 14,600 | 14,660 | 14,500 | 14,660 | 22 | 146.60 |
| 2008-07-07 | 15,000 | 15,400 | 14,780 | 15,200 | 38 | 152 |
| 2008-07-04 | 15,200 | 15,200 | 14,960 | 15,200 | 18 | 152 |
| 2008-07-03 | 15,010 | 15,010 | 14,950 | 15,000 | 17 | 150 |
| 2008-07-01 | 15,500 | 15,500 | 15,010 | 15,400 | 8 | 154 |
| 2008-06-30 | 15,100 | 15,500 | 15,000 | 15,000 | 12 | 150 |
| 2008-06-27 | 15,010 | 15,050 | 14,950 | 14,950 | 48 | 149.50 |
| 2008-06-26 | 15,140 | 15,140 | 15,140 | 15,140 | 2 | 151.40 |
| 2008-06-25 | 15,130 | 15,130 | 15,120 | 15,120 | 7 | 151.20 |
| 2008-06-24 | 15,120 | 15,120 | 15,120 | 15,120 | 8 | 151.20 |
| 2008-06-23 | 15,120 | 15,120 | 15,110 | 15,110 | 9 | 151.10 |
| 2008-06-20 | 15,700 | 15,700 | 15,110 | 15,110 | 14 | 151.10 |
| 2008-06-18 | 15,650 | 15,800 | 15,650 | 15,650 | 9 | 156.50 |
| 2008-06-16 | 15,900 | 16,700 | 15,900 | 16,700 | 24 | 167 |
| 2008-06-13 | 15,500 | 16,510 | 15,500 | 16,510 | 26 | 165.10 |
| 2008-06-12 | 16,100 | 16,100 | 16,100 | 16,100 | 10 | 161 |
| 2008-06-11 | 16,100 | 16,200 | 16,100 | 16,100 | 54 | 161 |
| 2008-06-10 | 16,200 | 16,550 | 16,100 | 16,100 | 45 | 161 |
| 2008-06-09 | 16,100 | 16,100 | 16,100 | 16,100 | 32 | 161 |
| 2008-06-06 | 17,400 | 17,400 | 16,530 | 16,530 | 10 | 165.30 |
| 2008-06-05 | 17,500 | 17,500 | 17,000 | 17,000 | 9 | 170 |
| 2008-06-04 | 16,800 | 17,500 | 16,600 | 16,600 | 32 | 166 |
| 2008-06-03 | 16,600 | 16,800 | 16,600 | 16,800 | 5 | 168 |
| 2008-06-02 | 16,800 | 16,800 | 16,800 | 16,800 | 1 | 168 |
| 2008-05-30 | 16,200 | 16,300 | 16,200 | 16,300 | 4 | 163 |
| 2008-05-29 | 16,200 | 16,300 | 16,200 | 16,300 | 6 | 163 |
| 2008-05-28 | 16,200 | 16,500 | 16,200 | 16,200 | 9 | 162 |
| 2008-05-27 | 16,200 | 16,400 | 16,200 | 16,300 | 8 | 163 |
| 2008-05-26 | 16,700 | 16,700 | 16,700 | 16,700 | 3 | 167 |
| 2008-05-23 | 16,700 | 16,700 | 16,500 | 16,600 | 5 | 166 |
| 2008-05-22 | 17,100 | 17,100 | 16,900 | 16,900 | 18 | 169 |
| 2008-05-21 | 17,040 | 17,040 | 17,030 | 17,030 | 5 | 170.30 |
| 2008-05-20 | 17,020 | 17,030 | 17,020 | 17,030 | 15 | 170.30 |
| 2008-05-19 | 17,300 | 17,500 | 17,300 | 17,300 | 12 | 173 |
| 2008-05-16 | 17,500 | 18,000 | 17,500 | 17,500 | 6 | 175 |
| 2008-05-15 | 17,500 | 17,700 | 17,500 | 17,500 | 14 | 175 |
| 2008-05-14 | 17,800 | 17,800 | 17,800 | 17,800 | 10 | 178 |
| 2008-05-13 | 17,500 | 18,000 | 17,500 | 18,000 | 2 | 180 |
| 2008-05-12 | 17,500 | 17,800 | 17,000 | 17,800 | 3 | 178 |
| 2008-05-09 | 17,600 | 17,800 | 17,300 | 17,800 | 19 | 178 |
| 2008-05-08 | 18,000 | 18,000 | 18,000 | 18,000 | 3 | 180 |
| 2008-05-07 | 17,600 | 18,000 | 17,000 | 18,000 | 26 | 180 |
| 2008-05-02 | 18,200 | 18,500 | 18,010 | 18,200 | 40 | 182 |
| 2008-05-01 | 17,000 | 17,200 | 17,000 | 17,200 | 29 | 172 |
| 2008-04-30 | 16,500 | 16,800 | 16,500 | 16,800 | 10 | 168 |
| 2008-04-28 | 16,000 | 16,400 | 16,000 | 16,400 | 21 | 164 |
| 2008-04-25 | 15,600 | 15,800 | 15,600 | 15,800 | 13 | 158 |
| 2008-04-24 | 15,500 | 15,500 | 15,500 | 15,500 | 1 | 155 |
| 2008-04-23 | 15,000 | 15,500 | 15,000 | 15,500 | 8 | 155 |
| 2008-04-22 | 14,980 | 15,490 | 14,980 | 15,000 | 9 | 150 |
| 2008-04-21 | 14,500 | 14,690 | 14,500 | 14,690 | 6 | 146.90 |
| 2008-04-18 | 14,610 | 14,610 | 14,500 | 14,500 | 3 | 145 |
| 2008-04-17 | 15,200 | 15,200 | 14,600 | 14,600 | 3 | 146 |
| 2008-04-16 | 14,490 | 15,200 | 14,490 | 15,200 | 96 | 152 |
| 2008-04-15 | 14,500 | 14,500 | 14,500 | 14,500 | 1 | 145 |
| 2008-04-14 | 14,820 | 14,820 | 14,500 | 14,500 | 47 | 145 |
| 2008-04-11 | 14,850 | 15,300 | 14,850 | 14,860 | 9 | 148.60 |
| 2008-04-10 | 15,100 | 15,100 | 15,000 | 15,000 | 6 | 150 |
| 2008-04-09 | 15,010 | 15,400 | 15,010 | 15,300 | 12 | 153 |
| 2008-04-08 | 15,100 | 15,400 | 15,100 | 15,400 | 10 | 154 |
| 2008-04-07 | 14,800 | 15,400 | 14,800 | 15,400 | 8 | 154 |
| 2008-04-04 | 15,400 | 15,400 | 15,400 | 15,400 | 6 | 154 |
| 2008-04-03 | 15,300 | 15,600 | 14,800 | 14,800 | 49 | 148 |
| 2008-04-02 | 15,200 | 15,600 | 15,100 | 15,600 | 18 | 156 |
| 2008-04-01 | 14,710 | 15,600 | 14,700 | 15,600 | 8 | 156 |
| 2008-03-31 | 15,250 | 15,600 | 15,250 | 15,600 | 17 | 156 |
| 2008-03-28 | 15,600 | 15,600 | 15,000 | 15,000 | 24 | 150 |
| 2008-03-27 | 15,600 | 15,600 | 15,600 | 15,600 | 1 | 156 |
| 2008-03-26 | 15,600 | 15,800 | 15,500 | 15,500 | 27 | 155 |
| 2008-03-25 | 15,800 | 16,000 | 15,600 | 16,000 | 12 | 160 |
| 2008-03-24 | 15,430 | 16,000 | 15,400 | 16,000 | 40 | 160 |
| 2008-03-21 | 16,010 | 16,030 | 16,000 | 16,030 | 35 | 160.30 |
| 2008-03-19 | 16,020 | 17,020 | 15,900 | 15,900 | 20 | 159 |
| 2008-03-18 | 16,020 | 16,020 | 15,800 | 15,800 | 5 | 158 |
| 2008-03-17 | 16,520 | 16,520 | 15,500 | 16,000 | 46 | 160 |
| 2008-03-14 | 17,000 | 17,050 | 16,330 | 16,500 | 38 | 165 |
| 2008-03-12 | 19,000 | 19,490 | 17,780 | 18,800 | 28 | 188 |
| 2008-03-11 | 18,010 | 19,000 | 16,930 | 19,000 | 57 | 190 |
| 2008-03-10 | 18,590 | 18,600 | 18,590 | 18,600 | 32 | 186 |
| 2008-03-07 | 18,820 | 18,820 | 18,590 | 18,800 | 28 | 188 |
| 2008-03-06 | 19,020 | 19,020 | 18,790 | 18,800 | 8 | 188 |
| 2008-03-05 | 18,790 | 19,390 | 18,610 | 19,000 | 26 | 190 |
| 2008-03-04 | 19,320 | 19,380 | 19,000 | 19,000 | 30 | 190 |
| 2008-03-03 | 19,020 | 19,020 | 18,800 | 18,900 | 45 | 189 |
| 2008-02-29 | 18,790 | 19,390 | 18,790 | 19,390 | 16 | 193.90 |
| 2008-02-28 | 18,990 | 19,000 | 18,780 | 18,800 | 74 | 188 |
| 2008-02-27 | 19,440 | 19,440 | 19,400 | 19,400 | 5 | 194 |
| 2008-02-26 | 19,480 | 19,500 | 19,450 | 19,450 | 26 | 194.50 |
| 2008-02-25 | 19,010 | 19,490 | 18,500 | 19,480 | 159 | 194.80 |
| 2008-02-22 | 19,500 | 20,010 | 19,000 | 19,130 | 77 | 191.30 |
| 2008-02-21 | 19,820 | 19,820 | 19,080 | 19,500 | 31 | 195 |
| 2008-02-20 | 19,720 | 20,100 | 19,030 | 19,400 | 55 | 194 |
| 2008-02-19 | 19,000 | 19,780 | 18,800 | 19,780 | 116 | 197.80 |
| 2008-02-18 | 20,000 | 23,000 | 19,000 | 19,700 | 319 | 197 |
| 2008-02-15 | 19,290 | 20,000 | 19,090 | 20,000 | 20 | 200 |
| 2008-02-14 | 19,800 | 20,100 | 19,100 | 20,100 | 22 | 201 |
| 2008-02-13 | 19,500 | 20,000 | 19,500 | 19,790 | 10 | 197.90 |
| 2008-02-12 | 19,500 | 19,990 | 19,500 | 19,800 | 14 | 198 |
| 2008-02-08 | 19,000 | 19,520 | 19,000 | 19,010 | 35 | 190.10 |
| 2008-02-07 | 19,490 | 19,500 | 19,490 | 19,490 | 20 | 194.90 |
| 2008-02-06 | 19,000 | 20,000 | 18,490 | 20,000 | 46 | 200 |
| 2008-02-05 | 20,380 | 20,450 | 19,180 | 19,500 | 55 | 195 |
| 2008-02-04 | 19,020 | 19,600 | 18,870 | 19,500 | 28 | 195 |
| 2008-02-01 | 18,000 | 19,390 | 18,000 | 19,000 | 25 | 190 |
| 2008-01-31 | 18,000 | 18,320 | 17,700 | 18,300 | 22 | 183 |
| 2008-01-30 | 17,700 | 18,020 | 17,540 | 18,000 | 14 | 180 |
| 2008-01-29 | 18,500 | 18,520 | 17,540 | 17,540 | 27 | 175.40 |
| 2008-01-28 | 20,390 | 21,400 | 17,500 | 18,100 | 117 | 181 |
| 2008-01-25 | 17,010 | 21,000 | 17,000 | 19,100 | 290 | 191 |
| 2008-01-24 | 17,010 | 17,020 | 17,000 | 17,000 | 3 | 170 |
| 2008-01-23 | 17,270 | 18,020 | 17,000 | 17,200 | 24 | 172 |
| 2008-01-22 | 18,330 | 18,340 | 16,000 | 16,550 | 122 | 165.50 |
| 2008-01-21 | 16,990 | 18,490 | 16,500 | 18,490 | 62 | 184.90 |
| 2008-01-18 | 16,190 | 17,500 | 16,190 | 17,500 | 39 | 175 |
| 2008-01-17 | 17,400 | 17,410 | 15,990 | 17,000 | 96 | 170 |
| 2008-01-16 | 18,430 | 18,430 | 16,790 | 17,500 | 166 | 175 |
| 2008-01-15 | 20,010 | 20,010 | 19,000 | 19,000 | 24 | 190 |
| 2008-01-11 | 20,150 | 21,000 | 20,000 | 20,000 | 45 | 200 |
| 2008-01-10 | 20,160 | 20,180 | 20,100 | 20,100 | 35 | 201 |
| 2008-01-09 | 20,190 | 20,200 | 20,100 | 20,200 | 73 | 202 |
| 2008-01-08 | 20,160 | 20,200 | 20,100 | 20,200 | 15 | 202 |
| 2008-01-07 | 20,980 | 20,990 | 20,100 | 20,150 | 55 | 201.50 |
| 2008-01-04 | 21,790 | 21,800 | 20,060 | 21,000 | 33 | 210 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→5株
