9423 (株)FRS 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 | 5,210 | 5,210 | 5,150 | 5,210 | 61 | 52.10 |
| 2008-12-29 | 4,710 | 4,710 | 4,710 | 4,710 | 12 | 47.10 |
| 2008-12-26 | 3,950 | 3,960 | 3,950 | 3,960 | 32 | 39.60 |
| 2008-12-25 | 5,100 | 5,100 | 4,300 | 4,300 | 40 | 43 |
| 2008-12-24 | 4,970 | 4,970 | 4,800 | 4,800 | 28 | 48 |
| 2008-12-22 | 4,850 | 4,850 | 4,750 | 4,770 | 42 | 47.70 |
| 2008-12-19 | 4,350 | 4,350 | 4,350 | 4,350 | 51 | 43.50 |
| 2008-12-18 | 4,000 | 4,000 | 3,800 | 3,800 | 30 | 38 |
| 2008-12-17 | 4,160 | 4,160 | 4,160 | 4,160 | 7 | 41.60 |
| 2008-12-16 | 4,170 | 4,170 | 4,160 | 4,160 | 4 | 41.60 |
| 2008-12-15 | 4,310 | 4,310 | 4,160 | 4,160 | 5 | 41.60 |
| 2008-12-12 | 4,410 | 4,410 | 4,300 | 4,300 | 4 | 43 |
| 2008-12-11 | 3,660 | 4,410 | 3,660 | 4,400 | 20 | 44 |
| 2008-12-10 | 4,000 | 4,000 | 3,900 | 3,910 | 75 | 39.10 |
| 2008-12-09 | 4,050 | 4,080 | 4,020 | 4,080 | 45 | 40.80 |
| 2008-12-08 | 4,500 | 4,500 | 4,400 | 4,400 | 9 | 44 |
| 2008-12-05 | 4,300 | 4,310 | 4,300 | 4,300 | 92 | 43 |
| 2008-12-04 | 4,610 | 4,700 | 4,610 | 4,700 | 20 | 47 |
| 2008-12-03 | 5,520 | 5,520 | 4,900 | 4,910 | 23 | 49.10 |
| 2008-12-02 | 5,540 | 5,540 | 5,190 | 5,200 | 20 | 52 |
| 2008-12-01 | 6,150 | 6,150 | 5,520 | 5,520 | 7 | 55.20 |
| 2008-11-28 | 6,300 | 6,500 | 6,100 | 6,100 | 12 | 61 |
| 2008-11-27 | 6,500 | 6,500 | 6,310 | 6,310 | 6 | 63.10 |
| 2008-11-25 | 7,000 | 7,000 | 7,000 | 7,000 | 4 | 70 |
| 2008-11-21 | 7,000 | 7,000 | 6,900 | 6,900 | 12 | 69 |
| 2008-11-20 | 7,400 | 7,400 | 6,700 | 7,000 | 17 | 70 |
| 2008-11-19 | 7,210 | 7,500 | 6,500 | 6,800 | 43 | 68 |
| 2008-11-18 | 6,300 | 6,900 | 6,200 | 6,900 | 31 | 69 |
| 2008-11-17 | 7,200 | 7,500 | 5,900 | 5,900 | 32 | 59 |
| 2008-11-14 | 6,700 | 6,700 | 6,500 | 6,500 | 23 | 65 |
| 2008-11-13 | 6,900 | 6,900 | 6,500 | 6,500 | 11 | 65 |
| 2008-11-12 | 7,000 | 7,200 | 7,000 | 7,000 | 322 | 70 |
| 2008-11-11 | 7,800 | 8,000 | 7,600 | 8,000 | 23 | 80 |
| 2008-11-10 | 8,000 | 8,000 | 7,800 | 7,800 | 61 | 78 |
| 2008-11-07 | 8,800 | 8,800 | 8,800 | 8,800 | 20 | 88 |
| 2008-11-06 | 8,500 | 8,800 | 7,770 | 8,800 | 82 | 88 |
| 2008-11-05 | 8,600 | 8,600 | 8,600 | 8,600 | 101 | 86 |
| 2008-11-04 | 8,000 | 8,000 | 7,400 | 7,600 | 72 | 76 |
| 2008-10-31 | 7,700 | 8,000 | 7,600 | 8,000 | 52 | 80 |
| 2008-10-30 | 8,500 | 8,500 | 8,000 | 8,400 | 42 | 84 |
| 2008-10-29 | 8,000 | 8,600 | 7,600 | 8,600 | 10 | 86 |
| 2008-10-28 | 7,500 | 7,500 | 7,500 | 7,500 | 18 | 75 |
| 2008-10-24 | 7,600 | 8,400 | 7,600 | 8,400 | 57 | 84 |
| 2008-10-23 | 8,600 | 8,600 | 8,600 | 8,600 | 4 | 86 |
| 2008-10-22 | 7,700 | 8,000 | 7,700 | 7,710 | 18 | 77.10 |
| 2008-10-21 | 8,000 | 8,000 | 7,700 | 7,700 | 3 | 77 |
| 2008-10-20 | 9,000 | 9,000 | 7,700 | 7,700 | 11 | 77 |
| 2008-10-17 | 8,000 | 8,000 | 7,900 | 7,900 | 2 | 79 |
| 2008-10-16 | 8,000 | 8,000 | 7,800 | 8,000 | 13 | 80 |
| 2008-10-15 | 9,400 | 9,400 | 7,500 | 7,700 | 161 | 77 |
| 2008-10-14 | 8,500 | 8,500 | 8,500 | 8,500 | 1 | 85 |
| 2008-10-10 | 6,770 | 7,510 | 6,600 | 7,500 | 29 | 75 |
| 2008-10-09 | 6,600 | 6,670 | 6,600 | 6,670 | 137 | 66.70 |
| 2008-10-08 | 7,600 | 7,600 | 7,600 | 7,600 | 12 | 76 |
| 2008-10-07 | 9,800 | 9,810 | 8,500 | 8,600 | 108 | 86 |
| 2008-10-06 | 10,500 | 10,500 | 10,000 | 10,300 | 88 | 103 |
| 2008-10-03 | 10,510 | 11,500 | 10,500 | 10,500 | 58 | 105 |
| 2008-10-02 | 9,000 | 10,000 | 9,000 | 10,000 | 120 | 100 |
| 2008-10-01 | 9,000 | 9,000 | 8,900 | 8,900 | 42 | 89 |
| 2008-09-30 | 9,320 | 9,320 | 9,000 | 9,000 | 352 | 90 |
| 2008-09-26 | 10,500 | 10,500 | 10,300 | 10,300 | 2 | 103 |
| 2008-09-25 | 11,000 | 11,000 | 10,850 | 10,850 | 2 | 108.50 |
| 2008-09-24 | 11,000 | 11,000 | 11,000 | 11,000 | 10 | 110 |
| 2008-09-22 | 10,300 | 11,500 | 10,300 | 11,500 | 18 | 115 |
| 2008-09-19 | 11,310 | 11,310 | 10,010 | 11,300 | 50 | 113 |
| 2008-09-18 | 11,300 | 11,300 | 10,500 | 11,110 | 13 | 111.10 |
| 2008-09-17 | 9,800 | 10,700 | 9,300 | 10,700 | 81 | 107 |
| 2008-09-16 | 9,500 | 9,700 | 9,150 | 9,700 | 108 | 97 |
| 2008-09-12 | 8,830 | 9,500 | 8,600 | 9,000 | 93 | 90 |
| 2008-09-11 | 9,200 | 9,200 | 9,200 | 9,200 | 2 | 92 |
| 2008-09-10 | 9,000 | 9,000 | 8,650 | 8,650 | 87 | 86.50 |
| 2008-09-09 | 8,900 | 9,300 | 8,610 | 9,300 | 31 | 93 |
| 2008-09-08 | 8,900 | 8,900 | 8,900 | 8,900 | 8 | 89 |
| 2008-09-05 | 8,500 | 8,700 | 8,100 | 8,700 | 128 | 87 |
| 2008-09-04 | 8,550 | 9,000 | 8,550 | 9,000 | 16 | 90 |
| 2008-09-03 | 9,000 | 9,000 | 8,500 | 8,500 | 57 | 85 |
| 2008-09-02 | 9,100 | 9,100 | 9,050 | 9,050 | 7 | 90.50 |
| 2008-09-01 | 9,210 | 9,210 | 9,100 | 9,100 | 26 | 91 |
| 2008-08-29 | 9,600 | 10,000 | 9,300 | 9,300 | 91 | 93 |
| 2008-08-28 | 9,200 | 9,200 | 9,200 | 9,200 | 1 | 92 |
| 2008-08-27 | 9,500 | 9,500 | 9,100 | 9,500 | 21 | 95 |
| 2008-08-26 | 9,700 | 9,800 | 9,200 | 9,800 | 7 | 98 |
| 2008-08-25 | 9,600 | 9,900 | 9,600 | 9,900 | 14 | 99 |
| 2008-08-22 | 9,700 | 10,100 | 9,700 | 10,000 | 59 | 100 |
| 2008-08-21 | 9,800 | 9,800 | 9,800 | 9,800 | 1 | 98 |
| 2008-08-20 | 10,000 | 10,200 | 10,000 | 10,200 | 7 | 102 |
| 2008-08-19 | 9,800 | 9,800 | 9,700 | 9,800 | 12 | 98 |
| 2008-08-18 | 10,000 | 10,000 | 8,960 | 9,960 | 6 | 99.60 |
| 2008-08-15 | 9,600 | 9,700 | 9,600 | 9,700 | 2 | 97 |
| 2008-08-14 | 9,500 | 9,500 | 9,200 | 9,200 | 6 | 92 |
| 2008-08-12 | 9,310 | 9,310 | 9,310 | 9,310 | 30 | 93.10 |
| 2008-08-11 | 9,810 | 9,810 | 9,810 | 9,810 | 4 | 98.10 |
| 2008-08-08 | 10,000 | 10,200 | 10,000 | 10,200 | 2 | 102 |
| 2008-08-06 | 10,060 | 10,060 | 10,000 | 10,000 | 6 | 100 |
| 2008-08-05 | 10,980 | 12,000 | 10,020 | 10,100 | 51 | 101 |
| 2008-08-04 | 9,610 | 10,740 | 9,610 | 10,740 | 69 | 107.40 |
| 2008-08-01 | 9,600 | 9,740 | 9,600 | 9,740 | 27 | 97.40 |
| 2008-07-31 | 9,700 | 9,700 | 8,700 | 8,740 | 31 | 87.40 |
| 2008-07-30 | 9,510 | 10,000 | 9,510 | 10,000 | 4 | 100 |
| 2008-07-29 | 9,600 | 9,600 | 9,510 | 9,510 | 7 | 95.10 |
| 2008-07-28 | 9,700 | 9,700 | 9,550 | 9,550 | 15 | 95.50 |
| 2008-07-25 | 9,800 | 9,800 | 9,800 | 9,800 | 2 | 98 |
| 2008-07-24 | 9,800 | 9,800 | 9,800 | 9,800 | 4 | 98 |
| 2008-07-23 | 9,800 | 9,800 | 9,800 | 9,800 | 3 | 98 |
| 2008-07-22 | 10,100 | 10,100 | 10,000 | 10,000 | 5 | 100 |
| 2008-07-18 | 10,300 | 11,000 | 10,200 | 10,200 | 21 | 102 |
| 2008-07-17 | 10,700 | 10,700 | 10,700 | 10,700 | 52 | 107 |
| 2008-07-16 | 10,190 | 10,190 | 9,700 | 9,700 | 5 | 97 |
| 2008-07-15 | 9,900 | 10,500 | 9,800 | 9,800 | 8 | 98 |
| 2008-07-14 | 10,300 | 10,300 | 9,910 | 9,910 | 13 | 99.10 |
| 2008-07-11 | 10,400 | 11,300 | 10,200 | 10,800 | 10 | 108 |
| 2008-07-10 | 10,400 | 10,500 | 10,400 | 10,400 | 7 | 104 |
| 2008-07-09 | 12,090 | 12,090 | 11,980 | 11,980 | 113 | 119.80 |
| 2008-07-08 | 10,300 | 10,300 | 10,300 | 10,300 | 1 | 103 |
| 2008-07-07 | 9,800 | 9,800 | 9,800 | 9,800 | 5 | 98 |
| 2008-07-04 | 9,800 | 9,800 | 9,800 | 9,800 | 2 | 98 |
| 2008-07-03 | 9,800 | 10,190 | 9,800 | 9,810 | 4 | 98.10 |
| 2008-07-02 | 10,200 | 10,200 | 10,190 | 10,190 | 2 | 101.90 |
| 2008-07-01 | 9,990 | 10,370 | 9,260 | 10,370 | 44 | 103.70 |
| 2008-06-30 | 10,150 | 10,400 | 10,110 | 10,400 | 10 | 104 |
| 2008-06-27 | 10,040 | 10,350 | 10,020 | 10,350 | 5 | 103.50 |
| 2008-06-26 | 9,950 | 10,200 | 9,950 | 10,040 | 13 | 100.40 |
| 2008-06-25 | 10,200 | 10,800 | 9,700 | 10,800 | 29 | 108 |
| 2008-06-24 | 10,100 | 10,500 | 10,100 | 10,180 | 13 | 101.80 |
| 2008-06-23 | 10,000 | 10,900 | 10,000 | 10,500 | 7 | 105 |
| 2008-06-20 | 11,470 | 11,470 | 9,900 | 9,900 | 24 | 99 |
| 2008-06-19 | 10,100 | 10,800 | 10,100 | 10,800 | 10 | 108 |
| 2008-06-18 | 10,300 | 10,500 | 10,300 | 10,300 | 4 | 103 |
| 2008-06-16 | 9,830 | 10,100 | 9,830 | 10,100 | 14 | 101 |
| 2008-06-13 | 10,100 | 10,100 | 10,100 | 10,100 | 3 | 101 |
| 2008-06-12 | 10,800 | 10,800 | 10,800 | 10,800 | 5 | 108 |
| 2008-06-11 | 10,800 | 10,800 | 10,000 | 10,800 | 31 | 108 |
| 2008-06-10 | 10,400 | 10,700 | 10,400 | 10,700 | 7 | 107 |
| 2008-06-09 | 11,000 | 11,000 | 10,400 | 10,400 | 31 | 104 |
| 2008-06-06 | 9,850 | 10,950 | 9,850 | 10,950 | 67 | 109.50 |
| 2008-06-05 | 9,600 | 9,950 | 9,600 | 9,950 | 5 | 99.50 |
| 2008-06-04 | 9,610 | 10,000 | 9,600 | 10,000 | 66 | 100 |
| 2008-06-03 | 10,210 | 10,210 | 9,820 | 9,820 | 43 | 98.20 |
| 2008-06-02 | 10,220 | 10,240 | 10,210 | 10,220 | 12 | 102.20 |
| 2008-05-30 | 10,800 | 10,800 | 10,500 | 10,500 | 7 | 105 |
| 2008-05-29 | 11,000 | 11,000 | 10,500 | 10,500 | 3 | 105 |
| 2008-05-28 | 10,500 | 10,900 | 10,490 | 10,900 | 55 | 109 |
| 2008-05-27 | 11,000 | 11,000 | 10,150 | 10,470 | 71 | 104.70 |
| 2008-05-26 | 11,200 | 11,800 | 10,550 | 11,000 | 34 | 110 |
| 2008-05-23 | 11,900 | 11,900 | 11,510 | 11,600 | 15 | 116 |
| 2008-05-22 | 11,200 | 11,900 | 10,900 | 11,900 | 13 | 119 |
| 2008-05-21 | 11,100 | 12,450 | 10,900 | 11,200 | 77 | 112 |
| 2008-05-20 | 10,700 | 10,900 | 10,700 | 10,900 | 19 | 109 |
| 2008-05-19 | 11,200 | 11,200 | 10,700 | 11,100 | 14 | 111 |
| 2008-05-16 | 10,900 | 11,100 | 10,700 | 11,100 | 19 | 111 |
| 2008-05-15 | 10,600 | 11,400 | 10,500 | 11,100 | 19 | 111 |
| 2008-05-14 | 10,400 | 10,500 | 10,400 | 10,500 | 14 | 105 |
| 2008-05-13 | 11,100 | 11,600 | 10,800 | 10,800 | 15 | 108 |
| 2008-05-12 | 11,200 | 11,310 | 11,200 | 11,300 | 9 | 113 |
| 2008-05-09 | 11,010 | 11,900 | 11,010 | 11,600 | 46 | 116 |
| 2008-05-08 | 10,800 | 11,600 | 10,800 | 11,000 | 53 | 110 |
| 2008-05-07 | 10,310 | 12,000 | 10,300 | 12,000 | 27 | 120 |
| 2008-05-02 | 11,400 | 12,000 | 10,300 | 10,300 | 36 | 103 |
| 2008-05-01 | 10,500 | 10,500 | 10,500 | 10,500 | 2 | 105 |
| 2008-04-30 | 10,500 | 10,500 | 10,500 | 10,500 | 5 | 105 |
| 2008-04-28 | 10,900 | 10,900 | 10,300 | 10,300 | 17 | 103 |
| 2008-04-25 | 11,200 | 11,490 | 10,930 | 11,000 | 27 | 110 |
| 2008-04-24 | 12,100 | 12,100 | 11,200 | 11,200 | 11 | 112 |
| 2008-04-23 | 11,410 | 11,800 | 11,200 | 11,800 | 7 | 118 |
| 2008-04-22 | 11,330 | 12,000 | 11,330 | 11,800 | 14 | 118 |
| 2008-04-21 | 11,990 | 12,200 | 11,900 | 12,200 | 46 | 122 |
| 2008-04-18 | 11,000 | 12,200 | 10,670 | 11,250 | 83 | 112.50 |
| 2008-04-17 | 10,900 | 10,900 | 10,120 | 10,600 | 60 | 106 |
| 2008-04-16 | 10,000 | 10,920 | 9,800 | 10,920 | 30 | 109.20 |
| 2008-04-15 | 9,910 | 9,920 | 9,620 | 9,920 | 9 | 99.20 |
| 2008-04-14 | 9,900 | 9,900 | 9,600 | 9,600 | 6 | 96 |
| 2008-04-11 | 9,990 | 10,500 | 9,990 | 10,500 | 13 | 105 |
| 2008-04-10 | 9,100 | 10,000 | 9,100 | 10,000 | 36 | 100 |
| 2008-04-09 | 9,400 | 9,400 | 9,000 | 9,000 | 16 | 90 |
| 2008-04-08 | 9,500 | 9,500 | 9,400 | 9,400 | 13 | 94 |
| 2008-04-07 | 9,800 | 9,800 | 9,800 | 9,800 | 4 | 98 |
| 2008-04-04 | 10,100 | 10,200 | 10,100 | 10,200 | 10 | 102 |
| 2008-04-03 | 10,000 | 10,000 | 10,000 | 10,000 | 2 | 100 |
| 2008-04-02 | 10,030 | 10,030 | 10,000 | 10,000 | 4 | 100 |
| 2008-04-01 | 9,850 | 10,230 | 9,530 | 9,530 | 12 | 95.30 |
| 2008-03-31 | 9,100 | 9,350 | 9,100 | 9,230 | 43 | 92.30 |
| 2008-03-28 | 10,000 | 10,000 | 10,000 | 10,000 | 3 | 100 |
| 2008-03-27 | 10,000 | 10,000 | 10,000 | 10,000 | 1 | 100 |
| 2008-03-26 | 10,600 | 10,600 | 10,000 | 10,000 | 15 | 100 |
| 2008-03-25 | 9,800 | 10,200 | 9,600 | 10,000 | 66 | 100 |
| 2008-03-24 | 9,450 | 9,700 | 9,450 | 9,600 | 12 | 96 |
| 2008-03-21 | 9,890 | 9,890 | 9,450 | 9,450 | 7 | 94.50 |
| 2008-03-19 | 9,900 | 9,970 | 9,550 | 9,550 | 36 | 95.50 |
| 2008-03-18 | 9,160 | 9,560 | 9,160 | 9,500 | 7 | 95 |
| 2008-03-17 | 9,020 | 9,110 | 9,020 | 9,110 | 9 | 91.10 |
| 2008-03-14 | 9,700 | 9,900 | 9,700 | 9,900 | 44 | 99 |
| 2008-03-13 | 9,990 | 9,990 | 9,710 | 9,710 | 25 | 97.10 |
| 2008-03-12 | 10,000 | 10,010 | 9,700 | 9,750 | 34 | 97.50 |
| 2008-03-11 | 10,500 | 10,500 | 9,700 | 10,000 | 32 | 100 |
| 2008-03-10 | 10,400 | 10,500 | 10,400 | 10,450 | 17 | 104.50 |
| 2008-03-07 | 10,500 | 11,000 | 10,400 | 10,400 | 39 | 104 |
| 2008-03-06 | 11,500 | 11,700 | 10,850 | 10,850 | 49 | 108.50 |
| 2008-03-05 | 11,500 | 13,200 | 11,500 | 11,780 | 207 | 117.80 |
| 2008-03-04 | 11,700 | 11,700 | 11,200 | 11,200 | 16 | 112 |
| 2008-03-03 | 11,120 | 11,150 | 10,900 | 11,150 | 7 | 111.50 |
| 2008-02-29 | 11,500 | 11,500 | 11,000 | 11,120 | 23 | 111.20 |
| 2008-02-28 | 11,990 | 11,990 | 11,500 | 11,500 | 12 | 115 |
| 2008-02-27 | 11,300 | 12,480 | 11,300 | 11,950 | 18 | 119.50 |
| 2008-02-26 | 11,600 | 11,800 | 11,400 | 11,500 | 7 | 115 |
| 2008-02-25 | 11,700 | 11,700 | 11,300 | 11,600 | 11 | 116 |
| 2008-02-22 | 11,300 | 11,600 | 11,000 | 11,600 | 16 | 116 |
| 2008-02-21 | 11,000 | 12,200 | 11,000 | 12,200 | 25 | 122 |
| 2008-02-20 | 11,750 | 11,800 | 10,410 | 11,000 | 53 | 110 |
| 2008-02-19 | 10,390 | 10,950 | 10,350 | 10,950 | 22 | 109.50 |
| 2008-02-18 | 10,400 | 11,000 | 10,400 | 10,400 | 7 | 104 |
| 2008-02-14 | 11,100 | 11,100 | 10,400 | 10,400 | 39 | 104 |
| 2008-02-13 | 11,500 | 11,500 | 11,010 | 11,010 | 23 | 110.10 |
| 2008-02-12 | 12,900 | 12,900 | 11,900 | 11,900 | 13 | 119 |
| 2008-02-08 | 12,000 | 12,100 | 11,300 | 12,100 | 36 | 121 |
| 2008-02-07 | 12,200 | 12,200 | 11,800 | 12,000 | 15 | 120 |
| 2008-02-06 | 12,690 | 12,690 | 11,800 | 11,800 | 25 | 118 |
| 2008-02-05 | 12,690 | 12,690 | 12,690 | 12,690 | 5 | 126.90 |
| 2008-02-04 | 12,600 | 12,600 | 12,600 | 12,600 | 1 | 126 |
| 2008-02-01 | 12,600 | 12,600 | 12,600 | 12,600 | 1 | 126 |
| 2008-01-31 | 12,400 | 12,700 | 12,000 | 12,700 | 9 | 127 |
| 2008-01-30 | 12,000 | 12,800 | 12,000 | 12,800 | 14 | 128 |
| 2008-01-29 | 12,300 | 12,300 | 12,000 | 12,200 | 17 | 122 |
| 2008-01-28 | 12,400 | 12,400 | 11,610 | 12,200 | 42 | 122 |
| 2008-01-25 | 12,400 | 12,700 | 12,400 | 12,400 | 9 | 124 |
| 2008-01-24 | 12,200 | 12,200 | 11,800 | 11,800 | 39 | 118 |
| 2008-01-23 | 12,500 | 12,700 | 12,200 | 12,200 | 12 | 122 |
| 2008-01-22 | 13,200 | 13,200 | 11,900 | 12,600 | 58 | 126 |
| 2008-01-21 | 13,100 | 13,100 | 12,700 | 12,800 | 20 | 128 |
| 2008-01-18 | 13,000 | 14,150 | 12,700 | 12,900 | 208 | 129 |
| 2008-01-17 | 11,800 | 13,650 | 11,800 | 11,950 | 27 | 119.50 |
| 2008-01-16 | 12,500 | 12,500 | 11,500 | 11,500 | 29 | 115 |
| 2008-01-15 | 12,700 | 12,700 | 12,500 | 12,500 | 24 | 125 |
| 2008-01-11 | 13,990 | 13,990 | 12,600 | 12,610 | 12 | 126.10 |
| 2008-01-10 | 14,000 | 14,000 | 12,500 | 12,600 | 18 | 126 |
| 2008-01-09 | 12,900 | 13,700 | 12,510 | 13,700 | 34 | 137 |
| 2008-01-08 | 13,200 | 13,500 | 12,600 | 13,500 | 60 | 135 |
| 2008-01-07 | 12,000 | 14,000 | 12,000 | 13,000 | 74 | 130 |
| 2008-01-04 | 13,000 | 13,000 | 12,000 | 12,000 | 21 | 120 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→3株
