8999 グランディハウス(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 | 17,700 | 17,700 | 17,400 | 17,601 | 95 | 58.67 |
2008-12-29 | 16,749 | 17,799 | 16,749 | 17,799 | 229 | 59.33 |
2008-12-26 | 16,821 | 17,499 | 16,821 | 16,950 | 144 | 56.50 |
2008-12-25 | 17,151 | 17,349 | 17,001 | 17,151 | 304 | 57.17 |
2008-12-24 | 16,791 | 16,791 | 16,200 | 16,350 | 67 | 54.50 |
2008-12-22 | 16,701 | 17,001 | 16,701 | 16,800 | 459 | 56 |
2008-12-19 | 16,110 | 16,350 | 15,999 | 15,999 | 406 | 53.33 |
2008-12-18 | 15,861 | 16,101 | 15,849 | 15,999 | 287 | 53.33 |
2008-12-17 | 15,810 | 15,999 | 15,810 | 15,861 | 166 | 52.87 |
2008-12-16 | 15,810 | 15,861 | 15,750 | 15,750 | 155 | 52.50 |
2008-12-15 | 15,711 | 15,999 | 15,699 | 15,750 | 208 | 52.50 |
2008-12-12 | 15,999 | 15,999 | 15,519 | 15,519 | 156 | 51.73 |
2008-12-11 | 15,720 | 15,801 | 15,600 | 15,801 | 172 | 52.67 |
2008-12-10 | 15,600 | 15,900 | 15,549 | 15,699 | 128 | 52.33 |
2008-12-09 | 15,570 | 15,600 | 15,309 | 15,600 | 92 | 52 |
2008-12-08 | 15,549 | 15,651 | 15,501 | 15,549 | 100 | 51.83 |
2008-12-05 | 15,990 | 15,990 | 15,699 | 15,750 | 36 | 52.50 |
2008-12-04 | 16,101 | 16,101 | 15,501 | 15,501 | 127 | 51.67 |
2008-12-03 | 16,401 | 16,701 | 16,101 | 16,221 | 184 | 54.07 |
2008-12-02 | 17,001 | 17,001 | 16,599 | 16,599 | 88 | 55.33 |
2008-12-01 | 16,950 | 16,950 | 16,800 | 16,800 | 14 | 56 |
2008-11-28 | 16,731 | 16,959 | 16,731 | 16,959 | 121 | 56.53 |
2008-11-27 | 16,560 | 16,959 | 16,560 | 16,959 | 25 | 56.53 |
2008-11-26 | 16,959 | 16,959 | 16,959 | 16,959 | 3 | 56.53 |
2008-11-25 | 17,001 | 17,001 | 16,650 | 17,001 | 308 | 56.67 |
2008-11-21 | 16,401 | 16,401 | 15,201 | 16,059 | 167 | 53.53 |
2008-11-20 | 17,289 | 17,289 | 16,101 | 16,650 | 381 | 55.50 |
2008-11-19 | 16,800 | 17,490 | 16,800 | 17,490 | 613 | 58.30 |
2008-11-18 | 16,701 | 16,731 | 16,599 | 16,599 | 54 | 55.33 |
2008-11-17 | 17,001 | 17,799 | 16,509 | 17,001 | 128 | 56.67 |
2008-11-14 | 17,001 | 17,700 | 16,599 | 17,010 | 51 | 56.70 |
2008-11-13 | 17,199 | 17,199 | 16,611 | 17,001 | 80 | 56.67 |
2008-11-12 | 17,031 | 17,109 | 16,620 | 17,100 | 70 | 57 |
2008-11-11 | 17,379 | 17,379 | 17,010 | 17,199 | 49 | 57.33 |
2008-11-10 | 17,601 | 17,799 | 17,169 | 17,379 | 81 | 57.93 |
2008-11-07 | 17,601 | 17,700 | 17,139 | 17,499 | 126 | 58.33 |
2008-11-06 | 17,799 | 18,459 | 17,601 | 17,601 | 247 | 58.67 |
2008-11-05 | 17,499 | 17,499 | 16,911 | 16,959 | 143 | 56.53 |
2008-11-04 | 16,950 | 17,001 | 16,599 | 16,899 | 45 | 56.33 |
2008-10-31 | 16,410 | 17,001 | 15,999 | 16,800 | 132 | 56 |
2008-10-30 | 15,900 | 16,500 | 15,699 | 16,200 | 99 | 54 |
2008-10-29 | 16,521 | 17,499 | 15,801 | 16,299 | 150 | 54.33 |
2008-10-28 | 16,500 | 16,500 | 15,999 | 16,149 | 65 | 53.83 |
2008-10-27 | 17,499 | 17,781 | 17,001 | 17,001 | 68 | 56.67 |
2008-10-24 | 17,499 | 18,201 | 17,301 | 18,000 | 214 | 60 |
2008-10-23 | 16,449 | 16,449 | 15,999 | 16,299 | 58 | 54.33 |
2008-10-22 | 16,401 | 17,001 | 16,299 | 16,500 | 81 | 55 |
2008-10-21 | 15,339 | 16,401 | 15,339 | 16,401 | 113 | 54.67 |
2008-10-20 | 14,901 | 15,300 | 14,700 | 15,300 | 474 | 51 |
2008-10-17 | 16,401 | 16,800 | 15,099 | 15,699 | 218 | 52.33 |
2008-10-16 | 16,200 | 16,200 | 15,699 | 16,200 | 192 | 54 |
2008-10-15 | 16,401 | 16,800 | 16,200 | 16,701 | 169 | 55.67 |
2008-10-14 | 15,711 | 15,999 | 15,711 | 15,999 | 435 | 53.33 |
2008-10-10 | 14,001 | 14,199 | 13,110 | 14,001 | 312 | 46.67 |
2008-10-09 | 13,800 | 15,099 | 13,800 | 14,601 | 241 | 48.67 |
2008-10-08 | 15,801 | 15,801 | 14,499 | 14,601 | 385 | 48.67 |
2008-10-07 | 15,021 | 16,299 | 15,021 | 16,299 | 357 | 54.33 |
2008-10-06 | 18,600 | 18,690 | 17,001 | 17,019 | 236 | 56.73 |
2008-10-03 | 18,540 | 18,999 | 18,501 | 18,999 | 62 | 63.33 |
2008-10-02 | 19,800 | 19,800 | 18,600 | 18,849 | 120 | 62.83 |
2008-10-01 | 19,899 | 20,010 | 19,401 | 19,500 | 103 | 65 |
2008-09-30 | 20,301 | 20,301 | 18,999 | 19,701 | 215 | 65.67 |
2008-09-29 | 22,011 | 22,011 | 20,799 | 20,799 | 56 | 69.33 |
2008-09-26 | 22,500 | 23,001 | 22,101 | 22,500 | 112 | 75 |
2008-09-25 | 23,049 | 23,049 | 22,449 | 22,500 | 74 | 75 |
2008-09-24 | 22,989 | 23,001 | 21,801 | 22,500 | 133 | 75 |
2008-09-22 | 23,301 | 23,400 | 21,609 | 23,400 | 103 | 78 |
2008-09-19 | 23,139 | 24,210 | 21,519 | 23,001 | 303 | 76.67 |
2008-09-18 | 22,701 | 23,301 | 21,801 | 22,839 | 791 | 76.13 |
2008-09-17 | 20,301 | 20,361 | 20,001 | 20,301 | 126 | 67.67 |
2008-09-16 | 19,101 | 20,499 | 18,999 | 20,370 | 554 | 67.90 |
2008-09-12 | 19,500 | 19,980 | 19,500 | 19,500 | 211 | 65 |
2008-09-11 | 19,401 | 19,500 | 19,179 | 19,179 | 71 | 63.93 |
2008-09-10 | 19,449 | 19,500 | 18,999 | 19,500 | 193 | 65 |
2008-09-09 | 19,491 | 19,500 | 18,630 | 19,500 | 249 | 65 |
2008-09-08 | 18,999 | 19,290 | 18,951 | 18,951 | 132 | 63.17 |
2008-09-05 | 18,801 | 18,801 | 18,420 | 18,801 | 108 | 62.67 |
2008-09-04 | 18,999 | 18,999 | 18,801 | 18,951 | 100 | 63.17 |
2008-09-03 | 19,200 | 19,371 | 18,909 | 18,909 | 110 | 63.03 |
2008-09-02 | 20,001 | 20,001 | 19,161 | 19,401 | 110 | 64.67 |
2008-09-01 | 19,461 | 19,461 | 19,110 | 19,119 | 97 | 63.73 |
2008-08-29 | 19,599 | 19,860 | 19,431 | 19,449 | 67 | 64.83 |
2008-08-28 | 20,100 | 20,400 | 19,800 | 19,800 | 83 | 66 |
2008-08-27 | 20,400 | 20,400 | 19,869 | 20,100 | 61 | 67 |
2008-08-26 | 20,040 | 20,301 | 20,040 | 20,100 | 66 | 67 |
2008-08-25 | 20,400 | 20,400 | 20,001 | 20,040 | 214 | 66.80 |
2008-08-22 | 19,800 | 19,800 | 19,500 | 19,701 | 83 | 65.67 |
2008-08-21 | 19,551 | 19,989 | 19,299 | 19,800 | 20 | 66 |
2008-08-20 | 19,551 | 19,551 | 19,551 | 19,551 | 5 | 65.17 |
2008-08-19 | 20,001 | 20,001 | 18,999 | 19,500 | 106 | 65 |
2008-08-18 | 19,710 | 20,019 | 19,701 | 20,019 | 142 | 66.73 |
2008-08-15 | 21,000 | 21,000 | 19,311 | 19,701 | 212 | 65.67 |
2008-08-14 | 21,801 | 21,801 | 21,000 | 21,000 | 84 | 70 |
2008-08-13 | 22,101 | 22,209 | 21,801 | 21,999 | 139 | 73.33 |
2008-08-12 | 22,200 | 22,200 | 22,101 | 22,101 | 55 | 73.67 |
2008-08-11 | 22,500 | 22,701 | 22,101 | 22,200 | 129 | 74 |
2008-08-08 | 22,101 | 22,401 | 21,141 | 22,251 | 108 | 74.17 |
2008-08-07 | 21,000 | 21,000 | 20,001 | 20,601 | 95 | 68.67 |
2008-08-06 | 21,201 | 21,501 | 21,000 | 21,000 | 145 | 70 |
2008-08-05 | 21,501 | 21,519 | 21,450 | 21,501 | 63 | 71.67 |
2008-08-04 | 21,600 | 22,200 | 21,501 | 21,501 | 45 | 71.67 |
2008-08-01 | 22,200 | 22,200 | 21,600 | 21,600 | 110 | 72 |
2008-07-31 | 22,500 | 22,749 | 22,221 | 22,221 | 12 | 74.07 |
2008-07-30 | 22,899 | 22,911 | 22,011 | 22,800 | 183 | 76 |
2008-07-29 | 22,701 | 23,001 | 22,701 | 22,899 | 86 | 76.33 |
2008-07-28 | 22,791 | 23,001 | 22,701 | 22,749 | 97 | 75.83 |
2008-07-25 | 23,001 | 23,001 | 21,999 | 22,599 | 159 | 75.33 |
2008-07-24 | 23,001 | 23,001 | 22,500 | 22,851 | 108 | 76.17 |
2008-07-23 | 23,799 | 23,799 | 23,199 | 23,259 | 36 | 77.53 |
2008-07-22 | 24,000 | 24,000 | 22,701 | 23,799 | 141 | 79.33 |
2008-07-18 | 24,399 | 24,399 | 24,000 | 24,291 | 150 | 80.97 |
2008-07-17 | 24,201 | 24,399 | 24,150 | 24,399 | 58 | 81.33 |
2008-07-16 | 24,201 | 24,201 | 24,201 | 24,201 | 9 | 80.67 |
2008-07-15 | 24,600 | 24,600 | 24,021 | 24,540 | 169 | 81.80 |
2008-07-14 | 24,681 | 24,681 | 24,381 | 24,600 | 140 | 82 |
2008-07-11 | 24,651 | 24,699 | 24,651 | 24,681 | 45 | 82.27 |
2008-07-10 | 24,501 | 24,699 | 24,501 | 24,660 | 36 | 82.20 |
2008-07-09 | 24,699 | 24,699 | 24,600 | 24,699 | 30 | 82.33 |
2008-07-08 | 24,600 | 24,699 | 24,450 | 24,699 | 46 | 82.33 |
2008-07-07 | 25,599 | 25,599 | 24,219 | 24,600 | 299 | 82 |
2008-07-04 | 24,219 | 24,699 | 24,219 | 24,399 | 43 | 81.33 |
2008-07-03 | 24,801 | 24,801 | 24,249 | 24,249 | 50 | 80.83 |
2008-07-02 | 25,200 | 25,200 | 24,699 | 24,699 | 106 | 82.33 |
2008-07-01 | 24,501 | 25,290 | 24,501 | 25,200 | 40 | 84 |
2008-06-30 | 24,219 | 24,390 | 24,219 | 24,390 | 25 | 81.30 |
2008-06-27 | 24,321 | 25,200 | 24,321 | 24,699 | 45 | 82.33 |
2008-06-26 | 24,801 | 24,831 | 24,801 | 24,831 | 15 | 82.77 |
2008-06-25 | 27,969 | 27,999 | 25,059 | 25,071 | 162 | 83.57 |
2008-06-24 | 25,500 | 26,199 | 25,500 | 26,001 | 50 | 86.67 |
2008-06-23 | 26,001 | 26,001 | 24,480 | 25,500 | 134 | 85 |
2008-06-20 | 26,499 | 26,499 | 26,109 | 26,139 | 21 | 87.13 |
2008-06-19 | 26,601 | 26,601 | 26,499 | 26,499 | 18 | 88.33 |
2008-06-18 | 26,790 | 26,790 | 26,511 | 26,541 | 58 | 88.47 |
2008-06-17 | 26,100 | 26,901 | 25,641 | 26,901 | 60 | 89.67 |
2008-06-16 | 27,300 | 27,300 | 26,400 | 26,901 | 105 | 89.67 |
2008-06-13 | 27,699 | 27,699 | 27,501 | 27,501 | 20 | 91.67 |
2008-06-12 | 28,200 | 28,200 | 27,600 | 28,101 | 40 | 93.67 |
2008-06-11 | 28,401 | 28,599 | 28,401 | 28,401 | 21 | 94.67 |
2008-06-10 | 28,659 | 28,701 | 28,401 | 28,401 | 46 | 94.67 |
2008-06-09 | 28,590 | 28,701 | 28,590 | 28,659 | 46 | 95.53 |
2008-06-06 | 28,980 | 28,980 | 28,590 | 28,590 | 53 | 95.30 |
2008-06-05 | 28,920 | 29,001 | 28,710 | 28,989 | 44 | 96.63 |
2008-06-04 | 29,001 | 29,001 | 28,800 | 28,911 | 51 | 96.37 |
2008-06-03 | 29,001 | 29,091 | 28,911 | 29,001 | 73 | 96.67 |
2008-06-02 | 28,929 | 29,091 | 28,920 | 29,079 | 14 | 96.93 |
2008-05-30 | 29,100 | 29,100 | 28,899 | 28,899 | 92 | 96.33 |
2008-05-29 | 28,899 | 29,100 | 28,701 | 29,100 | 62 | 97 |
2008-05-28 | 29,100 | 29,151 | 28,899 | 28,899 | 68 | 96.33 |
2008-05-27 | 29,250 | 29,400 | 29,001 | 29,100 | 82 | 97 |
2008-05-26 | 29,061 | 29,070 | 28,701 | 28,950 | 101 | 96.50 |
2008-05-23 | 29,499 | 29,499 | 29,049 | 29,061 | 156 | 96.87 |
2008-05-22 | 29,001 | 29,001 | 28,659 | 28,989 | 72 | 96.63 |
2008-05-21 | 29,139 | 29,301 | 29,001 | 29,019 | 97 | 96.73 |
2008-05-20 | 29,301 | 29,301 | 29,139 | 29,280 | 199 | 97.60 |
2008-05-19 | 29,211 | 29,301 | 29,199 | 29,301 | 199 | 97.67 |
2008-05-16 | 29,301 | 29,379 | 29,199 | 29,211 | 92 | 97.37 |
2008-05-15 | 29,301 | 29,499 | 28,899 | 29,301 | 154 | 97.67 |
2008-05-14 | 29,499 | 29,499 | 29,109 | 29,271 | 209 | 97.57 |
2008-05-13 | 30,000 | 30,000 | 29,109 | 29,619 | 534 | 98.73 |
2008-05-12 | 29,631 | 29,631 | 29,031 | 29,631 | 781 | 98.77 |
2008-05-09 | 26,601 | 27,009 | 26,601 | 26,631 | 175 | 88.77 |
2008-05-08 | 25,740 | 26,199 | 25,701 | 26,199 | 107 | 87.33 |
2008-05-07 | 25,500 | 26,289 | 25,500 | 25,740 | 124 | 85.80 |
2008-05-02 | 25,200 | 25,800 | 25,200 | 25,491 | 83 | 84.97 |
2008-05-01 | 25,419 | 25,791 | 25,299 | 25,311 | 64 | 84.37 |
2008-04-30 | 25,311 | 25,800 | 25,311 | 25,800 | 71 | 86 |
2008-04-28 | 24,510 | 25,401 | 24,510 | 25,299 | 68 | 84.33 |
2008-04-25 | 25,500 | 25,500 | 24,801 | 24,801 | 56 | 82.67 |
2008-04-24 | 24,861 | 25,401 | 24,699 | 24,699 | 100 | 82.33 |
2008-04-23 | 24,819 | 25,419 | 24,819 | 25,419 | 27 | 84.73 |
2008-04-22 | 25,599 | 25,800 | 24,801 | 25,020 | 97 | 83.40 |
2008-04-21 | 25,401 | 26,001 | 25,401 | 25,800 | 78 | 86 |
2008-04-18 | 25,401 | 25,419 | 24,519 | 25,401 | 87 | 84.67 |
2008-04-17 | 25,011 | 26,199 | 25,011 | 25,401 | 129 | 84.67 |
2008-04-16 | 25,101 | 25,491 | 25,101 | 25,200 | 51 | 84 |
2008-04-15 | 24,519 | 25,500 | 24,519 | 25,299 | 150 | 84.33 |
2008-04-14 | 24,999 | 25,011 | 24,801 | 24,801 | 59 | 82.67 |
2008-04-11 | 25,101 | 25,689 | 25,101 | 25,209 | 44 | 84.03 |
2008-04-10 | 25,899 | 25,950 | 25,701 | 25,701 | 79 | 85.67 |
2008-04-09 | 25,989 | 26,250 | 25,749 | 26,199 | 115 | 87.33 |
2008-04-08 | 26,190 | 26,250 | 26,049 | 26,250 | 41 | 87.50 |
2008-04-07 | 26,190 | 26,259 | 25,899 | 26,259 | 102 | 87.53 |
2008-04-04 | 26,199 | 26,211 | 26,001 | 26,100 | 90 | 87 |
2008-04-03 | 26,499 | 27,000 | 26,349 | 26,499 | 83 | 88.33 |
2008-04-02 | 26,199 | 26,901 | 26,199 | 26,799 | 141 | 89.33 |
2008-04-01 | 26,499 | 26,601 | 26,001 | 26,199 | 107 | 87.33 |
2008-03-31 | 26,799 | 27,099 | 26,601 | 26,610 | 40 | 88.70 |
2008-03-28 | 26,721 | 27,099 | 26,721 | 27,099 | 61 | 90.33 |
2008-03-27 | 27,051 | 27,201 | 27,000 | 27,021 | 34 | 90.07 |
2008-03-26 | 27,090 | 28,110 | 26,559 | 27,099 | 143 | 90.33 |
2008-03-25 | 29,991 | 30,000 | 29,121 | 29,691 | 261 | 98.97 |
2008-03-24 | 28,101 | 29,700 | 27,999 | 29,700 | 287 | 99 |
2008-03-21 | 28,011 | 28,101 | 27,411 | 28,101 | 153 | 93.67 |
2008-03-19 | 28,290 | 28,290 | 27,801 | 28,149 | 38 | 93.83 |
2008-03-18 | 27,900 | 28,299 | 27,501 | 28,299 | 94 | 94.33 |
2008-03-17 | 29,280 | 29,280 | 26,511 | 28,299 | 227 | 94.33 |
2008-03-14 | 29,481 | 29,481 | 29,100 | 29,301 | 106 | 97.67 |
2008-03-13 | 29,499 | 29,499 | 29,109 | 29,499 | 50 | 98.33 |
2008-03-12 | 29,910 | 29,979 | 29,310 | 29,799 | 174 | 99.33 |
2008-03-11 | 29,031 | 29,751 | 29,031 | 29,751 | 46 | 99.17 |
2008-03-10 | 29,481 | 29,799 | 29,040 | 29,799 | 316 | 99.33 |
2008-03-07 | 29,889 | 30,999 | 29,199 | 29,499 | 195 | 98.33 |
2008-03-06 | 29,001 | 30,000 | 28,899 | 29,901 | 231 | 99.67 |
2008-03-05 | 29,001 | 29,199 | 28,599 | 29,199 | 113 | 97.33 |
2008-03-04 | 29,409 | 29,409 | 29,061 | 29,151 | 142 | 97.17 |
2008-03-03 | 29,001 | 29,400 | 28,599 | 29,199 | 53 | 97.33 |
2008-02-29 | 29,490 | 29,499 | 29,001 | 29,001 | 116 | 96.67 |
2008-02-28 | 29,559 | 30,000 | 29,400 | 29,499 | 230 | 98.33 |
2008-02-27 | 29,580 | 29,901 | 29,451 | 29,499 | 293 | 98.33 |
2008-02-26 | 29,499 | 29,601 | 29,289 | 29,580 | 383 | 98.60 |
2008-02-25 | 29,991 | 29,991 | 29,289 | 29,289 | 276 | 97.63 |
2008-02-22 | 29,109 | 29,301 | 29,001 | 29,301 | 124 | 97.67 |
2008-02-21 | 29,751 | 29,901 | 28,899 | 29,001 | 238 | 96.67 |
2008-02-20 | 29,901 | 30,000 | 29,100 | 29,451 | 304 | 98.17 |
2008-02-19 | 30,501 | 30,900 | 29,490 | 29,601 | 591 | 98.67 |
2008-02-18 | 27,009 | 28,881 | 27,009 | 28,881 | 474 | 96.27 |
2008-02-15 | 26,751 | 27,000 | 26,520 | 27,000 | 159 | 90 |
2008-02-14 | 26,499 | 27,099 | 26,499 | 27,000 | 183 | 90 |
2008-02-13 | 28,590 | 28,599 | 27,000 | 27,099 | 342 | 90.33 |
2008-02-12 | 29,001 | 29,451 | 28,599 | 28,599 | 259 | 95.33 |
2008-02-08 | 30,051 | 30,999 | 30,051 | 30,999 | 31 | 103.33 |
2008-02-07 | 30,549 | 31,350 | 30,549 | 30,750 | 26 | 102.50 |
2008-02-06 | 31,050 | 31,701 | 30,399 | 31,200 | 59 | 104 |
2008-02-05 | 32,001 | 32,400 | 31,401 | 32,400 | 84 | 108 |
2008-02-04 | 32,349 | 33,000 | 31,749 | 32,400 | 108 | 108 |
2008-02-01 | 31,551 | 32,649 | 31,551 | 31,950 | 91 | 106.50 |
2008-01-31 | 30,999 | 32,001 | 30,999 | 31,950 | 107 | 106.50 |
2008-01-30 | 31,500 | 31,599 | 30,900 | 31,200 | 126 | 104 |
2008-01-29 | 30,300 | 31,500 | 30,300 | 31,200 | 112 | 104 |
2008-01-28 | 30,249 | 30,501 | 30,099 | 30,099 | 70 | 100.33 |
2008-01-25 | 31,200 | 31,200 | 30,000 | 30,051 | 169 | 100.17 |
2008-01-24 | 30,000 | 30,201 | 29,799 | 30,000 | 65 | 100 |
2008-01-23 | 30,150 | 30,201 | 29,199 | 29,799 | 110 | 99.33 |
2008-01-22 | 29,499 | 30,000 | 28,770 | 30,000 | 251 | 100 |
2008-01-21 | 29,709 | 30,000 | 29,709 | 29,979 | 95 | 99.93 |
2008-01-18 | 28,800 | 30,750 | 28,701 | 30,651 | 274 | 102.17 |
2008-01-17 | 29,001 | 29,799 | 29,001 | 29,100 | 472 | 97 |
2008-01-16 | 29,301 | 30,399 | 28,800 | 29,010 | 394 | 96.70 |
2008-01-15 | 31,650 | 32,751 | 30,501 | 31,500 | 386 | 105 |
2008-01-11 | 33,351 | 33,399 | 32,349 | 32,850 | 342 | 109.50 |
2008-01-10 | 32,499 | 33,750 | 32,250 | 33,699 | 363 | 112.33 |
2008-01-09 | 32,100 | 32,451 | 31,500 | 32,151 | 377 | 107.17 |
2008-01-08 | 32,049 | 33,000 | 31,701 | 32,499 | 202 | 108.33 |
2008-01-07 | 33,201 | 33,300 | 31,500 | 32,451 | 247 | 108.17 |
2008-01-04 | 31,899 | 33,999 | 30,801 | 33,999 | 354 | 113.33 |
分割・併合履歴 : [2013-03-27]1株→3株 [2012-03-28]1株→100株 [2006-03-28]1株→3株