8904 (株)AVANTIA 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 | 83,500 | 84,000 | 83,100 | 83,900 | 51 | 839 |
| 2008-12-29 | 81,200 | 82,500 | 81,200 | 82,500 | 40 | 825 |
| 2008-12-26 | 82,200 | 82,200 | 81,000 | 81,200 | 29 | 812 |
| 2008-12-25 | 82,000 | 82,000 | 80,600 | 81,200 | 4 | 812 |
| 2008-12-24 | 83,000 | 83,400 | 81,400 | 82,000 | 40 | 820 |
| 2008-12-22 | 84,100 | 84,500 | 82,400 | 83,000 | 89 | 830 |
| 2008-12-19 | 81,100 | 82,000 | 80,100 | 81,400 | 86 | 814 |
| 2008-12-18 | 81,900 | 82,600 | 81,200 | 81,200 | 38 | 812 |
| 2008-12-17 | 82,900 | 82,900 | 80,500 | 80,900 | 29 | 809 |
| 2008-12-16 | 83,900 | 83,900 | 80,100 | 83,000 | 53 | 830 |
| 2008-12-15 | 84,900 | 85,000 | 81,700 | 84,900 | 115 | 849 |
| 2008-12-12 | 87,600 | 87,700 | 79,000 | 79,000 | 297 | 790 |
| 2008-12-11 | 73,800 | 77,700 | 73,700 | 77,700 | 95 | 777 |
| 2008-12-10 | 72,600 | 74,800 | 72,600 | 73,700 | 50 | 737 |
| 2008-12-09 | 72,700 | 74,500 | 72,700 | 74,500 | 76 | 745 |
| 2008-12-08 | 72,500 | 75,000 | 72,500 | 72,700 | 67 | 727 |
| 2008-12-05 | 74,900 | 74,900 | 72,500 | 72,500 | 48 | 725 |
| 2008-12-04 | 72,900 | 74,600 | 72,400 | 72,400 | 53 | 724 |
| 2008-12-03 | 74,800 | 74,900 | 72,400 | 74,900 | 54 | 749 |
| 2008-12-02 | 70,100 | 74,900 | 67,800 | 74,900 | 63 | 749 |
| 2008-12-01 | 73,000 | 73,000 | 70,500 | 70,800 | 42 | 708 |
| 2008-11-28 | 73,500 | 73,500 | 73,100 | 73,400 | 68 | 734 |
| 2008-11-27 | 70,100 | 72,000 | 70,000 | 71,500 | 66 | 715 |
| 2008-11-26 | 66,200 | 69,900 | 66,200 | 69,600 | 45 | 696 |
| 2008-11-25 | 71,000 | 73,300 | 69,800 | 69,800 | 50 | 698 |
| 2008-11-21 | 72,100 | 73,100 | 64,100 | 69,700 | 155 | 697 |
| 2008-11-20 | 74,000 | 77,000 | 74,000 | 74,100 | 27 | 741 |
| 2008-11-19 | 79,000 | 79,000 | 77,100 | 79,000 | 69 | 790 |
| 2008-11-18 | 73,100 | 79,000 | 72,300 | 77,100 | 52 | 771 |
| 2008-11-17 | 74,100 | 77,000 | 74,100 | 75,000 | 26 | 750 |
| 2008-11-14 | 74,100 | 76,600 | 74,100 | 74,400 | 22 | 744 |
| 2008-11-13 | 74,100 | 76,200 | 71,700 | 73,800 | 90 | 738 |
| 2008-11-12 | 80,200 | 82,700 | 73,500 | 76,800 | 130 | 768 |
| 2008-11-11 | 83,700 | 83,700 | 81,000 | 81,500 | 65 | 815 |
| 2008-11-10 | 84,800 | 84,800 | 82,700 | 84,000 | 91 | 840 |
| 2008-11-07 | 81,900 | 83,700 | 77,900 | 83,400 | 119 | 834 |
| 2008-11-06 | 82,000 | 84,100 | 81,000 | 83,100 | 85 | 831 |
| 2008-11-05 | 84,900 | 86,200 | 84,600 | 84,900 | 110 | 849 |
| 2008-11-04 | 81,900 | 84,100 | 80,600 | 81,900 | 96 | 819 |
| 2008-10-31 | 80,000 | 80,100 | 79,100 | 80,100 | 140 | 801 |
| 2008-10-30 | 67,000 | 72,000 | 67,000 | 70,000 | 114 | 700 |
| 2008-10-29 | 65,000 | 67,000 | 63,200 | 67,000 | 84 | 670 |
| 2008-10-28 | 62,100 | 62,100 | 56,900 | 62,000 | 48 | 620 |
| 2008-10-27 | 62,900 | 62,900 | 60,900 | 61,900 | 62 | 619 |
| 2008-10-24 | 70,800 | 70,800 | 65,900 | 65,900 | 51 | 659 |
| 2008-10-23 | 68,900 | 69,600 | 66,500 | 69,500 | 79 | 695 |
| 2008-10-22 | 73,400 | 73,400 | 69,800 | 69,900 | 89 | 699 |
| 2008-10-21 | 70,300 | 71,800 | 69,600 | 71,200 | 89 | 712 |
| 2008-10-20 | 63,000 | 67,400 | 62,500 | 67,100 | 210 | 671 |
| 2008-10-16 | 57,500 | 57,500 | 57,500 | 57,500 | 53 | 575 |
| 2008-10-15 | 50,000 | 52,500 | 50,000 | 52,500 | 113 | 525 |
| 2008-10-14 | 49,500 | 49,500 | 49,100 | 49,500 | 133 | 495 |
| 2008-10-10 | 45,600 | 45,700 | 45,500 | 45,500 | 118 | 455 |
| 2008-10-09 | 49,500 | 50,400 | 49,500 | 49,500 | 159 | 495 |
| 2008-10-08 | 57,500 | 58,000 | 54,500 | 54,500 | 76 | 545 |
| 2008-10-07 | 59,500 | 60,500 | 59,500 | 59,500 | 101 | 595 |
| 2008-10-06 | 71,400 | 71,400 | 64,500 | 64,500 | 63 | 645 |
| 2008-10-03 | 74,200 | 74,300 | 71,800 | 72,200 | 41 | 722 |
| 2008-10-02 | 76,500 | 78,000 | 74,100 | 75,200 | 64 | 752 |
| 2008-10-01 | 78,000 | 78,000 | 76,000 | 76,100 | 57 | 761 |
| 2008-09-30 | 78,800 | 78,800 | 76,500 | 77,200 | 89 | 772 |
| 2008-09-29 | 78,100 | 79,000 | 76,000 | 77,900 | 152 | 779 |
| 2008-09-26 | 82,600 | 84,800 | 78,800 | 80,900 | 184 | 809 |
| 2008-09-25 | 83,800 | 83,800 | 80,200 | 82,600 | 99 | 826 |
| 2008-09-24 | 87,000 | 87,000 | 84,000 | 84,300 | 62 | 843 |
| 2008-09-22 | 91,000 | 91,000 | 88,100 | 88,600 | 49 | 886 |
| 2008-09-19 | 88,000 | 88,900 | 85,600 | 88,800 | 115 | 888 |
| 2008-09-18 | 78,700 | 88,800 | 77,600 | 88,800 | 117 | 888 |
| 2008-09-17 | 78,500 | 79,500 | 78,400 | 79,300 | 48 | 793 |
| 2008-09-16 | 76,300 | 80,000 | 76,300 | 79,100 | 129 | 791 |
| 2008-09-12 | 85,600 | 87,100 | 84,900 | 86,100 | 114 | 861 |
| 2008-09-11 | 87,300 | 88,000 | 84,700 | 87,700 | 106 | 877 |
| 2008-09-10 | 84,900 | 89,900 | 83,800 | 89,700 | 107 | 897 |
| 2008-09-09 | 86,000 | 86,100 | 83,800 | 85,700 | 68 | 857 |
| 2008-09-08 | 82,000 | 86,500 | 82,000 | 86,400 | 80 | 864 |
| 2008-09-05 | 80,400 | 85,000 | 77,000 | 85,000 | 124 | 850 |
| 2008-09-04 | 86,000 | 86,800 | 84,700 | 85,400 | 77 | 854 |
| 2008-09-03 | 86,500 | 87,500 | 85,000 | 86,100 | 73 | 861 |
| 2008-09-02 | 86,200 | 88,000 | 86,200 | 86,500 | 63 | 865 |
| 2008-09-01 | 87,000 | 88,000 | 86,200 | 86,200 | 66 | 862 |
| 2008-08-29 | 88,600 | 88,900 | 86,000 | 87,300 | 138 | 873 |
| 2008-08-28 | 89,900 | 89,900 | 85,400 | 85,600 | 150 | 856 |
| 2008-08-27 | 92,000 | 92,200 | 89,200 | 90,400 | 114 | 904 |
| 2008-08-26 | 92,200 | 94,900 | 91,300 | 94,900 | 139 | 949 |
| 2008-08-25 | 100,600 | 101,800 | 100,600 | 101,400 | 190 | 1,014 |
| 2008-08-22 | 100,500 | 100,900 | 100,000 | 100,700 | 76 | 1,007 |
| 2008-08-21 | 99,900 | 100,100 | 99,500 | 99,500 | 81 | 995 |
| 2008-08-20 | 99,900 | 100,000 | 99,500 | 100,000 | 62 | 1,000 |
| 2008-08-19 | 100,500 | 100,500 | 99,600 | 100,300 | 111 | 1,003 |
| 2008-08-18 | 100,300 | 104,000 | 100,000 | 100,500 | 84 | 1,005 |
| 2008-08-15 | 102,500 | 102,500 | 99,600 | 101,000 | 99 | 1,010 |
| 2008-08-14 | 105,100 | 105,400 | 103,000 | 103,600 | 84 | 1,036 |
| 2008-08-13 | 110,100 | 110,100 | 106,000 | 107,100 | 67 | 1,071 |
| 2008-08-12 | 111,300 | 112,400 | 110,500 | 111,900 | 31 | 1,119 |
| 2008-08-11 | 112,000 | 112,800 | 111,300 | 111,300 | 41 | 1,113 |
| 2008-08-08 | 111,800 | 112,800 | 110,500 | 112,000 | 27 | 1,120 |
| 2008-08-07 | 114,300 | 114,300 | 110,700 | 112,800 | 35 | 1,128 |
| 2008-08-06 | 113,600 | 114,500 | 111,700 | 111,700 | 66 | 1,117 |
| 2008-08-05 | 113,800 | 114,000 | 113,600 | 113,800 | 51 | 1,138 |
| 2008-08-04 | 112,900 | 113,500 | 112,100 | 113,200 | 51 | 1,132 |
| 2008-08-01 | 112,500 | 112,600 | 110,900 | 112,600 | 55 | 1,126 |
| 2008-07-31 | 112,600 | 112,600 | 109,200 | 112,200 | 82 | 1,122 |
| 2008-07-30 | 109,100 | 110,700 | 108,600 | 108,600 | 70 | 1,086 |
| 2008-07-29 | 110,100 | 112,600 | 108,500 | 108,900 | 55 | 1,089 |
| 2008-07-28 | 111,500 | 111,600 | 110,100 | 110,600 | 67 | 1,106 |
| 2008-07-25 | 113,300 | 113,900 | 110,300 | 110,300 | 43 | 1,103 |
| 2008-07-24 | 111,500 | 113,400 | 110,100 | 113,400 | 82 | 1,134 |
| 2008-07-23 | 110,000 | 112,000 | 109,500 | 109,500 | 62 | 1,095 |
| 2008-07-22 | 109,000 | 110,000 | 108,000 | 110,000 | 75 | 1,100 |
| 2008-07-18 | 106,000 | 109,000 | 106,000 | 108,000 | 63 | 1,080 |
| 2008-07-17 | 108,000 | 108,000 | 105,000 | 105,000 | 40 | 1,050 |
| 2008-07-16 | 107,000 | 109,000 | 105,000 | 109,000 | 39 | 1,090 |
| 2008-07-15 | 107,000 | 108,000 | 105,000 | 108,000 | 35 | 1,080 |
| 2008-07-14 | 106,000 | 107,000 | 103,000 | 107,000 | 109 | 1,070 |
| 2008-07-11 | 108,000 | 109,000 | 106,000 | 106,000 | 88 | 1,060 |
| 2008-07-10 | 109,000 | 110,000 | 109,000 | 109,000 | 19 | 1,090 |
| 2008-07-09 | 111,000 | 111,000 | 109,000 | 109,000 | 32 | 1,090 |
| 2008-07-08 | 109,000 | 111,000 | 109,000 | 111,000 | 34 | 1,110 |
| 2008-07-07 | 110,000 | 111,000 | 109,000 | 109,000 | 56 | 1,090 |
| 2008-07-04 | 114,000 | 114,000 | 109,000 | 112,000 | 137 | 1,120 |
| 2008-07-03 | 112,000 | 114,000 | 111,000 | 114,000 | 43 | 1,140 |
| 2008-07-02 | 113,000 | 113,000 | 111,000 | 113,000 | 73 | 1,130 |
| 2008-07-01 | 112,000 | 114,000 | 112,000 | 114,000 | 27 | 1,140 |
| 2008-06-30 | 113,000 | 114,000 | 112,000 | 112,000 | 63 | 1,120 |
| 2008-06-27 | 108,000 | 111,000 | 107,000 | 111,000 | 94 | 1,110 |
| 2008-06-26 | 109,000 | 113,000 | 109,000 | 109,000 | 58 | 1,090 |
| 2008-06-25 | 110,000 | 112,000 | 108,000 | 108,000 | 81 | 1,080 |
| 2008-06-24 | 111,000 | 113,000 | 111,000 | 112,000 | 14 | 1,120 |
| 2008-06-23 | 112,000 | 113,000 | 110,000 | 111,000 | 55 | 1,110 |
| 2008-06-20 | 112,000 | 113,000 | 108,000 | 109,000 | 66 | 1,090 |
| 2008-06-19 | 112,000 | 113,000 | 110,000 | 110,000 | 39 | 1,100 |
| 2008-06-18 | 114,000 | 115,000 | 111,000 | 111,000 | 122 | 1,110 |
| 2008-06-17 | 113,000 | 116,000 | 113,000 | 115,000 | 37 | 1,150 |
| 2008-06-16 | 111,000 | 114,000 | 111,000 | 114,000 | 63 | 1,140 |
| 2008-06-13 | 112,000 | 112,000 | 109,000 | 111,000 | 151 | 1,110 |
| 2008-06-12 | 117,000 | 117,000 | 110,000 | 116,000 | 210 | 1,160 |
| 2008-06-11 | 110,000 | 110,000 | 107,000 | 107,000 | 68 | 1,070 |
| 2008-06-10 | 110,000 | 112,000 | 109,000 | 110,000 | 54 | 1,100 |
| 2008-06-09 | 112,000 | 112,000 | 108,000 | 108,000 | 208 | 1,080 |
| 2008-06-06 | 116,000 | 117,000 | 114,000 | 114,000 | 73 | 1,140 |
| 2008-06-05 | 115,000 | 116,000 | 115,000 | 115,000 | 65 | 1,150 |
| 2008-06-04 | 116,000 | 116,000 | 115,000 | 116,000 | 68 | 1,160 |
| 2008-06-03 | 118,000 | 119,000 | 116,000 | 116,000 | 42 | 1,160 |
| 2008-06-02 | 117,000 | 120,000 | 117,000 | 119,000 | 34 | 1,190 |
| 2008-05-30 | 120,000 | 120,000 | 119,000 | 119,000 | 43 | 1,190 |
| 2008-05-29 | 117,000 | 120,000 | 116,000 | 120,000 | 48 | 1,200 |
| 2008-05-28 | 118,000 | 119,000 | 113,000 | 113,000 | 69 | 1,130 |
| 2008-05-27 | 119,000 | 120,000 | 118,000 | 120,000 | 24 | 1,200 |
| 2008-05-26 | 119,000 | 121,000 | 116,000 | 119,000 | 68 | 1,190 |
| 2008-05-23 | 121,000 | 121,000 | 119,000 | 121,000 | 53 | 1,210 |
| 2008-05-22 | 123,000 | 123,000 | 120,000 | 121,000 | 60 | 1,210 |
| 2008-05-21 | 124,000 | 124,000 | 119,000 | 119,000 | 175 | 1,190 |
| 2008-05-20 | 125,000 | 126,000 | 125,000 | 126,000 | 117 | 1,260 |
| 2008-05-19 | 120,000 | 124,000 | 120,000 | 122,000 | 122 | 1,220 |
| 2008-05-16 | 118,000 | 120,000 | 117,000 | 118,000 | 67 | 1,180 |
| 2008-05-15 | 113,000 | 120,000 | 113,000 | 120,000 | 117 | 1,200 |
| 2008-05-14 | 110,000 | 113,000 | 110,000 | 111,000 | 66 | 1,110 |
| 2008-05-13 | 111,000 | 111,000 | 109,000 | 110,000 | 24 | 1,100 |
| 2008-05-12 | 111,000 | 111,000 | 107,000 | 109,000 | 85 | 1,090 |
| 2008-05-09 | 114,000 | 114,000 | 113,000 | 114,000 | 43 | 1,140 |
| 2008-05-08 | 116,000 | 117,000 | 115,000 | 115,000 | 57 | 1,150 |
| 2008-05-07 | 110,000 | 116,000 | 110,000 | 116,000 | 125 | 1,160 |
| 2008-05-02 | 109,000 | 109,000 | 107,000 | 107,000 | 24 | 1,070 |
| 2008-05-01 | 108,000 | 108,000 | 106,000 | 107,000 | 21 | 1,070 |
| 2008-04-30 | 109,000 | 110,000 | 106,000 | 108,000 | 60 | 1,080 |
| 2008-04-28 | 105,000 | 109,000 | 105,000 | 108,000 | 69 | 1,080 |
| 2008-04-25 | 103,000 | 107,000 | 103,000 | 106,000 | 47 | 1,060 |
| 2008-04-24 | 105,000 | 107,000 | 103,000 | 103,000 | 31 | 1,030 |
| 2008-04-23 | 101,000 | 108,000 | 101,000 | 107,000 | 107 | 1,070 |
| 2008-04-22 | 105,000 | 105,000 | 102,000 | 103,000 | 38 | 1,030 |
| 2008-04-21 | 101,000 | 104,000 | 99,200 | 101,000 | 87 | 1,010 |
| 2008-04-18 | 100,000 | 103,000 | 99,000 | 103,000 | 38 | 1,030 |
| 2008-04-17 | 99,100 | 100,000 | 98,700 | 100,000 | 36 | 1,000 |
| 2008-04-16 | 99,200 | 99,800 | 98,500 | 98,500 | 34 | 985 |
| 2008-04-15 | 99,200 | 99,200 | 98,100 | 98,700 | 33 | 987 |
| 2008-04-14 | 97,100 | 97,200 | 96,000 | 96,200 | 53 | 962 |
| 2008-04-11 | 97,000 | 99,200 | 97,000 | 98,600 | 74 | 986 |
| 2008-04-10 | 98,200 | 98,400 | 96,100 | 97,700 | 55 | 977 |
| 2008-04-09 | 102,000 | 102,000 | 98,700 | 99,700 | 50 | 997 |
| 2008-04-08 | 101,000 | 104,000 | 101,000 | 102,000 | 23 | 1,020 |
| 2008-04-07 | 101,000 | 105,000 | 101,000 | 104,000 | 36 | 1,040 |
| 2008-04-04 | 104,000 | 105,000 | 102,000 | 103,000 | 31 | 1,030 |
| 2008-04-03 | 107,000 | 108,000 | 103,000 | 104,000 | 49 | 1,040 |
| 2008-04-02 | 107,000 | 108,000 | 103,000 | 108,000 | 30 | 1,080 |
| 2008-04-01 | 103,000 | 105,000 | 99,900 | 105,000 | 48 | 1,050 |
| 2008-03-31 | 107,000 | 107,000 | 97,500 | 103,000 | 67 | 1,030 |
| 2008-03-28 | 103,000 | 103,000 | 99,100 | 101,000 | 33 | 1,010 |
| 2008-03-27 | 98,600 | 102,000 | 98,600 | 102,000 | 29 | 1,020 |
| 2008-03-26 | 99,000 | 101,000 | 98,500 | 98,500 | 42 | 985 |
| 2008-03-25 | 95,600 | 98,500 | 95,000 | 98,500 | 43 | 985 |
| 2008-03-24 | 98,000 | 98,000 | 93,600 | 93,600 | 59 | 936 |
| 2008-03-21 | 90,000 | 94,000 | 89,900 | 94,000 | 67 | 940 |
| 2008-03-19 | 91,000 | 93,400 | 89,500 | 89,500 | 57 | 895 |
| 2008-03-18 | 88,000 | 89,900 | 88,000 | 89,900 | 36 | 899 |
| 2008-03-17 | 91,500 | 91,500 | 88,000 | 88,300 | 71 | 883 |
| 2008-03-14 | 96,600 | 96,600 | 94,000 | 94,000 | 178 | 940 |
| 2008-03-13 | 100,000 | 101,000 | 98,200 | 98,300 | 49 | 983 |
| 2008-03-12 | 101,000 | 104,000 | 101,000 | 102,000 | 31 | 1,020 |
| 2008-03-11 | 97,000 | 102,000 | 97,000 | 101,000 | 47 | 1,010 |
| 2008-03-10 | 101,000 | 101,000 | 98,000 | 98,000 | 64 | 980 |
| 2008-03-07 | 102,000 | 104,000 | 101,000 | 101,000 | 39 | 1,010 |
| 2008-03-06 | 102,000 | 108,000 | 102,000 | 104,000 | 54 | 1,040 |
| 2008-03-05 | 106,000 | 107,000 | 102,000 | 104,000 | 49 | 1,040 |
| 2008-03-04 | 102,000 | 105,000 | 102,000 | 104,000 | 58 | 1,040 |
| 2008-03-03 | 107,000 | 107,000 | 101,000 | 102,000 | 54 | 1,020 |
| 2008-02-29 | 110,000 | 112,000 | 108,000 | 108,000 | 63 | 1,080 |
| 2008-02-28 | 113,000 | 113,000 | 111,000 | 112,000 | 41 | 1,120 |
| 2008-02-27 | 114,000 | 116,000 | 113,000 | 115,000 | 56 | 1,150 |
| 2008-02-26 | 113,000 | 118,000 | 113,000 | 114,000 | 90 | 1,140 |
| 2008-02-25 | 121,000 | 123,000 | 121,000 | 123,000 | 98 | 1,230 |
| 2008-02-22 | 123,000 | 124,000 | 121,000 | 121,000 | 69 | 1,210 |
| 2008-02-21 | 122,000 | 123,000 | 122,000 | 122,000 | 86 | 1,220 |
| 2008-02-20 | 123,000 | 124,000 | 122,000 | 122,000 | 66 | 1,220 |
| 2008-02-19 | 124,000 | 124,000 | 122,000 | 123,000 | 50 | 1,230 |
| 2008-02-18 | 120,000 | 124,000 | 120,000 | 122,000 | 66 | 1,220 |
| 2008-02-15 | 113,000 | 122,000 | 112,000 | 119,000 | 65 | 1,190 |
| 2008-02-14 | 110,000 | 116,000 | 110,000 | 116,000 | 55 | 1,160 |
| 2008-02-13 | 113,000 | 115,000 | 109,000 | 109,000 | 77 | 1,090 |
| 2008-02-12 | 118,000 | 118,000 | 115,000 | 115,000 | 51 | 1,150 |
| 2008-02-08 | 123,000 | 124,000 | 122,000 | 123,000 | 60 | 1,230 |
| 2008-02-07 | 121,000 | 123,000 | 119,000 | 123,000 | 66 | 1,230 |
| 2008-02-06 | 123,000 | 123,000 | 120,000 | 120,000 | 62 | 1,200 |
| 2008-02-05 | 125,000 | 127,000 | 123,000 | 125,000 | 42 | 1,250 |
| 2008-02-04 | 127,000 | 128,000 | 124,000 | 126,000 | 48 | 1,260 |
| 2008-02-01 | 125,000 | 128,000 | 124,000 | 127,000 | 48 | 1,270 |
| 2008-01-31 | 125,000 | 127,000 | 122,000 | 127,000 | 129 | 1,270 |
| 2008-01-30 | 121,000 | 125,000 | 121,000 | 123,000 | 186 | 1,230 |
| 2008-01-29 | 109,000 | 120,000 | 109,000 | 119,000 | 167 | 1,190 |
| 2008-01-28 | 103,000 | 109,000 | 102,000 | 105,000 | 183 | 1,050 |
| 2008-01-25 | 101,000 | 103,000 | 100,000 | 103,000 | 106 | 1,030 |
| 2008-01-24 | 99,800 | 102,000 | 99,800 | 102,000 | 80 | 1,020 |
| 2008-01-23 | 97,100 | 99,300 | 97,100 | 99,300 | 112 | 993 |
| 2008-01-22 | 101,000 | 101,000 | 97,000 | 98,100 | 165 | 981 |
| 2008-01-21 | 103,000 | 103,000 | 101,000 | 101,000 | 62 | 1,010 |
| 2008-01-18 | 100,000 | 105,000 | 100,000 | 103,000 | 85 | 1,030 |
| 2008-01-17 | 100,000 | 105,000 | 100,000 | 104,000 | 100 | 1,040 |
| 2008-01-16 | 104,000 | 105,000 | 101,000 | 102,000 | 139 | 1,020 |
| 2008-01-15 | 109,000 | 110,000 | 107,000 | 108,000 | 145 | 1,080 |
| 2008-01-11 | 110,000 | 112,000 | 108,000 | 109,000 | 125 | 1,090 |
| 2008-01-10 | 112,000 | 113,000 | 109,000 | 109,000 | 102 | 1,090 |
| 2008-01-09 | 108,000 | 111,000 | 108,000 | 111,000 | 144 | 1,110 |
| 2008-01-08 | 109,000 | 113,000 | 108,000 | 109,000 | 174 | 1,090 |
| 2008-01-07 | 110,000 | 111,000 | 108,000 | 109,000 | 173 | 1,090 |
| 2008-01-04 | 117,000 | 117,000 | 109,000 | 111,000 | 117 | 1,110 |
分割・併合履歴 ： [2013-02-26]1株→100株 [2005-02-23]1株→2株 [2004-08-26]1株→2株 [2003-08-26]1株→2株
