2121 (株)MIXI 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 | 558,000 | 560,000 | 545,000 | 547,000 | 811 | 1,094 |
| 2008-12-29 | 535,000 | 577,000 | 535,000 | 559,000 | 2,511 | 1,118 |
| 2008-12-26 | 533,000 | 541,000 | 530,000 | 535,000 | 1,888 | 1,070 |
| 2008-12-25 | 555,000 | 558,000 | 529,000 | 542,000 | 1,783 | 1,084 |
| 2008-12-24 | 574,000 | 575,000 | 556,000 | 562,000 | 1,283 | 1,124 |
| 2008-12-22 | 581,000 | 586,000 | 574,000 | 577,000 | 1,259 | 1,154 |
| 2008-12-19 | 582,000 | 593,000 | 576,000 | 580,000 | 1,218 | 1,160 |
| 2008-12-18 | 583,000 | 591,000 | 571,000 | 576,000 | 2,322 | 1,152 |
| 2008-12-17 | 620,000 | 622,000 | 576,000 | 582,000 | 3,013 | 1,164 |
| 2008-12-16 | 593,000 | 606,000 | 590,000 | 602,000 | 1,885 | 1,204 |
| 2008-12-15 | 600,000 | 608,000 | 588,000 | 590,000 | 1,925 | 1,180 |
| 2008-12-12 | 598,000 | 609,000 | 580,000 | 586,000 | 2,653 | 1,172 |
| 2008-12-11 | 639,000 | 646,000 | 596,000 | 601,000 | 3,558 | 1,202 |
| 2008-12-10 | 614,000 | 640,000 | 614,000 | 635,000 | 2,113 | 1,270 |
| 2008-12-09 | 647,000 | 654,000 | 610,000 | 620,000 | 2,588 | 1,240 |
| 2008-12-08 | 593,000 | 640,000 | 583,000 | 627,000 | 3,641 | 1,254 |
| 2008-12-05 | 610,000 | 612,000 | 569,000 | 583,000 | 3,577 | 1,166 |
| 2008-12-04 | 653,000 | 659,000 | 606,000 | 610,000 | 2,285 | 1,220 |
| 2008-12-03 | 661,000 | 681,000 | 633,000 | 643,000 | 3,584 | 1,286 |
| 2008-12-02 | 630,000 | 666,000 | 624,000 | 643,000 | 3,291 | 1,286 |
| 2008-12-01 | 645,000 | 667,000 | 636,000 | 650,000 | 3,614 | 1,300 |
| 2008-11-28 | 584,000 | 657,000 | 576,000 | 627,000 | 8,131 | 1,254 |
| 2008-11-27 | 591,000 | 596,000 | 558,000 | 564,000 | 1,656 | 1,128 |
| 2008-11-26 | 583,000 | 602,000 | 565,000 | 568,000 | 1,483 | 1,136 |
| 2008-11-25 | 620,000 | 629,000 | 576,000 | 587,000 | 3,000 | 1,174 |
| 2008-11-21 | 500,000 | 594,000 | 489,000 | 591,000 | 3,527 | 1,182 |
| 2008-11-20 | 543,000 | 546,000 | 518,000 | 520,000 | 2,830 | 1,040 |
| 2008-11-19 | 601,000 | 606,000 | 555,000 | 562,000 | 3,192 | 1,124 |
| 2008-11-18 | 620,000 | 626,000 | 586,000 | 590,000 | 3,774 | 1,180 |
| 2008-11-17 | 615,000 | 642,000 | 611,000 | 626,000 | 2,244 | 1,252 |
| 2008-11-14 | 676,000 | 676,000 | 621,000 | 625,000 | 2,295 | 1,250 |
| 2008-11-13 | 671,000 | 673,000 | 635,000 | 643,000 | 1,835 | 1,286 |
| 2008-11-12 | 702,000 | 706,000 | 675,000 | 681,000 | 1,928 | 1,362 |
| 2008-11-11 | 700,000 | 719,000 | 683,000 | 692,000 | 2,556 | 1,384 |
| 2008-11-10 | 735,000 | 747,000 | 691,000 | 697,000 | 4,406 | 1,394 |
| 2008-11-07 | 679,000 | 722,000 | 674,000 | 711,000 | 5,254 | 1,422 |
| 2008-11-06 | 673,000 | 726,000 | 652,000 | 671,000 | 7,823 | 1,342 |
| 2008-11-05 | 670,000 | 703,000 | 655,000 | 672,000 | 4,823 | 1,344 |
| 2008-11-04 | 590,000 | 645,000 | 586,000 | 639,000 | 4,247 | 1,278 |
| 2008-10-31 | 573,000 | 581,000 | 555,000 | 576,000 | 3,116 | 1,152 |
| 2008-10-30 | 563,000 | 576,000 | 542,000 | 563,000 | 4,367 | 1,126 |
| 2008-10-29 | 638,000 | 640,000 | 523,000 | 555,000 | 4,177 | 1,110 |
| 2008-10-28 | 613,000 | 630,000 | 533,000 | 588,000 | 4,364 | 1,176 |
| 2008-10-27 | 601,000 | 637,000 | 598,000 | 613,000 | 2,378 | 1,226 |
| 2008-10-24 | 647,000 | 658,000 | 602,000 | 609,000 | 2,587 | 1,218 |
| 2008-10-23 | 628,000 | 638,000 | 583,000 | 638,000 | 3,629 | 1,276 |
| 2008-10-22 | 724,000 | 728,000 | 635,000 | 658,000 | 3,584 | 1,316 |
| 2008-10-21 | 720,000 | 734,000 | 707,000 | 709,000 | 2,988 | 1,418 |
| 2008-10-20 | 663,000 | 696,000 | 656,000 | 696,000 | 3,722 | 1,392 |
| 2008-10-17 | 680,000 | 689,000 | 637,000 | 642,000 | 3,673 | 1,284 |
| 2008-10-16 | 600,000 | 649,000 | 598,000 | 630,000 | 6,640 | 1,260 |
| 2008-10-15 | 590,000 | 647,000 | 581,000 | 645,000 | 5,017 | 1,290 |
| 2008-10-14 | 600,000 | 600,000 | 572,000 | 600,000 | 3,291 | 1,200 |
| 2008-10-10 | 448,000 | 514,000 | 448,000 | 500,000 | 5,730 | 1,000 |
| 2008-10-09 | 476,000 | 488,000 | 461,000 | 488,000 | 2,799 | 976 |
| 2008-10-08 | 484,000 | 496,000 | 428,000 | 438,000 | 4,662 | 876 |
| 2008-10-07 | 472,000 | 531,000 | 434,000 | 509,000 | 6,491 | 1,018 |
| 2008-10-06 | 560,000 | 575,000 | 496,000 | 507,000 | 5,614 | 1,014 |
| 2008-10-03 | 636,000 | 640,000 | 591,000 | 596,000 | 4,292 | 1,192 |
| 2008-10-02 | 692,000 | 698,000 | 639,000 | 641,000 | 3,127 | 1,282 |
| 2008-10-01 | 738,000 | 744,000 | 675,000 | 678,000 | 3,687 | 1,356 |
| 2008-09-30 | 702,000 | 737,000 | 699,000 | 737,000 | 1,999 | 1,474 |
| 2008-09-29 | 775,000 | 780,000 | 740,000 | 742,000 | 1,134 | 1,484 |
| 2008-09-26 | 790,000 | 804,000 | 761,000 | 765,000 | 1,291 | 1,530 |
| 2008-09-25 | 761,000 | 792,000 | 756,000 | 784,000 | 1,928 | 1,568 |
| 2008-09-24 | 760,000 | 774,000 | 743,000 | 760,000 | 1,698 | 1,520 |
| 2008-09-22 | 767,000 | 780,000 | 752,000 | 761,000 | 2,199 | 1,522 |
| 2008-09-19 | 709,000 | 745,000 | 707,000 | 737,000 | 3,436 | 1,474 |
| 2008-09-18 | 686,000 | 705,000 | 674,000 | 689,000 | 2,338 | 1,378 |
| 2008-09-17 | 730,000 | 740,000 | 694,000 | 698,000 | 2,442 | 1,396 |
| 2008-09-16 | 692,000 | 760,000 | 686,000 | 714,000 | 4,810 | 1,428 |
| 2008-09-12 | 761,000 | 764,000 | 741,000 | 752,000 | 1,445 | 1,504 |
| 2008-09-11 | 779,000 | 798,000 | 740,000 | 741,000 | 2,322 | 1,482 |
| 2008-09-10 | 759,000 | 785,000 | 732,000 | 785,000 | 2,689 | 1,570 |
| 2008-09-09 | 798,000 | 799,000 | 752,000 | 759,000 | 1,467 | 1,518 |
| 2008-09-08 | 790,000 | 809,000 | 781,000 | 794,000 | 2,260 | 1,588 |
| 2008-09-05 | 767,000 | 781,000 | 747,000 | 773,000 | 2,190 | 1,546 |
| 2008-09-04 | 786,000 | 804,000 | 736,000 | 797,000 | 2,948 | 1,594 |
| 2008-09-03 | 857,000 | 858,000 | 777,000 | 784,000 | 2,985 | 1,568 |
| 2008-09-02 | 867,000 | 900,000 | 823,000 | 837,000 | 2,251 | 1,674 |
| 2008-09-01 | 890,000 | 921,000 | 877,000 | 877,000 | 3,487 | 1,754 |
| 2008-08-29 | 879,000 | 897,000 | 874,000 | 890,000 | 2,792 | 1,780 |
| 2008-08-28 | 863,000 | 874,000 | 851,000 | 872,000 | 3,377 | 1,744 |
| 2008-08-27 | 850,000 | 866,000 | 837,000 | 846,000 | 3,912 | 1,692 |
| 2008-08-26 | 781,000 | 848,000 | 781,000 | 848,000 | 4,526 | 1,696 |
| 2008-08-25 | 802,000 | 826,000 | 770,000 | 790,000 | 2,883 | 1,580 |
| 2008-08-22 | 779,000 | 804,000 | 779,000 | 792,000 | 1,601 | 1,584 |
| 2008-08-21 | 790,000 | 807,000 | 767,000 | 796,000 | 2,635 | 1,592 |
| 2008-08-20 | 780,000 | 810,000 | 774,000 | 800,000 | 4,122 | 1,600 |
| 2008-08-19 | 721,000 | 794,000 | 714,000 | 790,000 | 5,376 | 1,580 |
| 2008-08-18 | 711,000 | 728,000 | 702,000 | 723,000 | 2,526 | 1,446 |
| 2008-08-15 | 687,000 | 703,000 | 686,000 | 691,000 | 1,475 | 1,382 |
| 2008-08-14 | 670,000 | 701,000 | 666,000 | 693,000 | 1,083 | 1,386 |
| 2008-08-13 | 695,000 | 698,000 | 661,000 | 680,000 | 1,998 | 1,360 |
| 2008-08-12 | 697,000 | 722,000 | 691,000 | 708,000 | 3,181 | 1,416 |
| 2008-08-11 | 670,000 | 692,000 | 663,000 | 680,000 | 2,229 | 1,360 |
| 2008-08-08 | 641,000 | 664,000 | 632,000 | 650,000 | 1,995 | 1,300 |
| 2008-08-07 | 686,000 | 688,000 | 645,000 | 656,000 | 1,846 | 1,312 |
| 2008-08-06 | 696,000 | 703,000 | 682,000 | 689,000 | 3,701 | 1,378 |
| 2008-08-05 | 652,000 | 672,000 | 639,000 | 666,000 | 2,283 | 1,332 |
| 2008-08-04 | 701,000 | 711,000 | 636,000 | 648,000 | 3,025 | 1,296 |
| 2008-08-01 | 715,000 | 725,000 | 699,000 | 699,000 | 1,822 | 1,398 |
| 2008-07-31 | 751,000 | 762,000 | 704,000 | 718,000 | 2,295 | 1,436 |
| 2008-07-30 | 825,000 | 826,000 | 727,000 | 747,000 | 3,924 | 1,494 |
| 2008-07-29 | 799,000 | 829,000 | 799,000 | 809,000 | 2,322 | 1,618 |
| 2008-07-28 | 805,000 | 839,000 | 805,000 | 819,000 | 5,297 | 1,638 |
| 2008-07-25 | 762,000 | 788,000 | 733,000 | 775,000 | 5,764 | 1,550 |
| 2008-07-24 | 697,000 | 782,000 | 693,000 | 772,000 | 6,290 | 1,544 |
| 2008-07-23 | 644,000 | 689,000 | 640,000 | 689,000 | 2,165 | 1,378 |
| 2008-07-22 | 662,000 | 670,000 | 624,000 | 636,000 | 1,262 | 1,272 |
| 2008-07-18 | 684,000 | 697,000 | 660,000 | 662,000 | 1,210 | 1,324 |
| 2008-07-17 | 650,000 | 691,000 | 648,000 | 689,000 | 2,346 | 1,378 |
| 2008-07-16 | 623,000 | 636,000 | 613,000 | 632,000 | 2,085 | 1,264 |
| 2008-07-15 | 643,000 | 648,000 | 601,000 | 603,000 | 1,692 | 1,206 |
| 2008-07-14 | 654,000 | 664,000 | 648,000 | 653,000 | 897 | 1,306 |
| 2008-07-11 | 670,000 | 673,000 | 660,000 | 664,000 | 597 | 1,328 |
| 2008-07-10 | 660,000 | 676,000 | 659,000 | 673,000 | 576 | 1,346 |
| 2008-07-09 | 692,000 | 698,000 | 670,000 | 670,000 | 806 | 1,340 |
| 2008-07-08 | 700,000 | 710,000 | 678,000 | 679,000 | 879 | 1,358 |
| 2008-07-07 | 687,000 | 699,000 | 679,000 | 695,000 | 578 | 1,390 |
| 2008-07-04 | 708,000 | 723,000 | 678,000 | 692,000 | 1,566 | 1,384 |
| 2008-07-03 | 712,000 | 734,000 | 702,000 | 703,000 | 1,492 | 1,406 |
| 2008-07-02 | 697,000 | 741,000 | 687,000 | 723,000 | 2,346 | 1,446 |
| 2008-07-01 | 669,000 | 707,000 | 668,000 | 700,000 | 1,607 | 1,400 |
| 2008-06-30 | 674,000 | 680,000 | 664,000 | 668,000 | 1,070 | 1,336 |
| 2008-06-27 | 692,000 | 704,000 | 681,000 | 684,000 | 1,707 | 1,368 |
| 2008-06-26 | 724,000 | 746,000 | 720,000 | 722,000 | 978 | 1,444 |
| 2008-06-25 | 740,000 | 742,000 | 718,000 | 720,000 | 1,188 | 1,440 |
| 2008-06-24 | 743,000 | 750,000 | 742,000 | 744,000 | 449 | 1,488 |
| 2008-06-23 | 745,000 | 763,000 | 739,000 | 753,000 | 810 | 1,506 |
| 2008-06-20 | 762,000 | 765,000 | 752,000 | 753,000 | 561 | 1,506 |
| 2008-06-19 | 775,000 | 785,000 | 760,000 | 764,000 | 941 | 1,528 |
| 2008-06-18 | 778,000 | 790,000 | 773,000 | 781,000 | 1,020 | 1,562 |
| 2008-06-17 | 765,000 | 784,000 | 764,000 | 780,000 | 1,180 | 1,560 |
| 2008-06-16 | 762,000 | 767,000 | 758,000 | 765,000 | 629 | 1,530 |
| 2008-06-13 | 757,000 | 768,000 | 748,000 | 757,000 | 852 | 1,514 |
| 2008-06-12 | 752,000 | 780,000 | 736,000 | 753,000 | 2,783 | 1,506 |
| 2008-06-11 | 761,000 | 770,000 | 752,000 | 759,000 | 1,599 | 1,518 |
| 2008-06-10 | 800,000 | 803,000 | 771,000 | 771,000 | 1,766 | 1,542 |
| 2008-06-09 | 788,000 | 813,000 | 785,000 | 802,000 | 1,141 | 1,604 |
| 2008-06-06 | 817,000 | 822,000 | 805,000 | 805,000 | 1,155 | 1,610 |
| 2008-06-05 | 822,000 | 828,000 | 810,000 | 810,000 | 1,053 | 1,620 |
| 2008-06-04 | 829,000 | 829,000 | 808,000 | 826,000 | 2,103 | 1,652 |
| 2008-06-03 | 832,000 | 837,000 | 817,000 | 829,000 | 4,621 | 1,658 |
| 2008-06-02 | 796,000 | 796,000 | 787,000 | 792,000 | 1,297 | 1,584 |
| 2008-05-30 | 798,000 | 804,000 | 788,000 | 795,000 | 1,304 | 1,590 |
| 2008-05-29 | 789,000 | 799,000 | 778,000 | 790,000 | 1,524 | 1,580 |
| 2008-05-28 | 819,000 | 819,000 | 785,000 | 790,000 | 2,772 | 1,580 |
| 2008-05-27 | 838,000 | 839,000 | 807,000 | 819,000 | 2,363 | 1,638 |
| 2008-05-26 | 826,000 | 859,000 | 826,000 | 847,000 | 4,626 | 1,694 |
| 2008-05-23 | 790,000 | 833,000 | 785,000 | 820,000 | 6,465 | 1,640 |
| 2008-05-22 | 772,000 | 789,000 | 765,000 | 782,000 | 5,208 | 1,564 |
| 2008-05-21 | 752,000 | 761,000 | 745,000 | 752,000 | 2,336 | 1,504 |
| 2008-05-20 | 759,000 | 767,000 | 750,000 | 750,000 | 2,331 | 1,500 |
| 2008-05-19 | 758,000 | 761,000 | 750,000 | 751,000 | 2,251 | 1,502 |
| 2008-05-16 | 785,000 | 786,000 | 760,000 | 767,000 | 2,176 | 1,534 |
| 2008-05-15 | 787,000 | 788,000 | 776,000 | 780,000 | 2,834 | 1,560 |
| 2008-05-14 | 770,000 | 786,000 | 748,000 | 780,000 | 6,451 | 1,560 |
| 2008-05-13 | 750,000 | 770,000 | 726,000 | 760,000 | 12,032 | 1,520 |
| 2008-05-12 | 760,000 | 765,000 | 760,000 | 760,000 | 3,484 | 1,520 |
| 2008-05-09 | 943,000 | 952,000 | 841,000 | 860,000 | 10,186 | 1,720 |
| 2008-05-08 | 867,000 | 956,000 | 867,000 | 931,000 | 10,571 | 1,862 |
| 2008-05-07 | 848,000 | 868,000 | 843,000 | 862,000 | 2,234 | 1,724 |
| 2008-05-02 | 849,000 | 851,000 | 830,000 | 839,000 | 1,676 | 1,678 |
| 2008-05-01 | 860,000 | 870,000 | 827,000 | 833,000 | 2,177 | 1,666 |
| 2008-04-30 | 817,000 | 852,000 | 812,000 | 850,000 | 4,116 | 1,700 |
| 2008-04-28 | 847,000 | 847,000 | 803,000 | 807,000 | 3,526 | 1,614 |
| 2008-04-25 | 878,000 | 880,000 | 839,000 | 847,000 | 3,041 | 1,694 |
| 2008-04-24 | 889,000 | 891,000 | 876,000 | 877,000 | 1,570 | 1,754 |
| 2008-04-23 | 886,000 | 905,000 | 876,000 | 886,000 | 2,766 | 1,772 |
| 2008-04-22 | 892,000 | 902,000 | 881,000 | 885,000 | 1,998 | 1,770 |
| 2008-04-21 | 938,000 | 945,000 | 890,000 | 898,000 | 4,794 | 1,796 |
| 2008-04-18 | 926,000 | 940,000 | 911,000 | 928,000 | 5,438 | 1,856 |
| 2008-04-17 | 940,000 | 958,000 | 905,000 | 916,000 | 6,762 | 1,832 |
| 2008-04-16 | 887,000 | 898,000 | 870,000 | 883,000 | 1,624 | 1,766 |
| 2008-04-15 | 886,000 | 904,000 | 877,000 | 879,000 | 2,193 | 1,758 |
| 2008-04-14 | 885,000 | 891,000 | 874,000 | 887,000 | 1,512 | 1,774 |
| 2008-04-11 | 916,000 | 922,000 | 897,000 | 905,000 | 1,811 | 1,810 |
| 2008-04-10 | 870,000 | 929,000 | 862,000 | 896,000 | 3,516 | 1,792 |
| 2008-04-09 | 1,000,000 | 1,000,000 | 875,000 | 910,000 | 9,384 | 1,820 |
| 2008-04-08 | 1,050,000 | 1,060,000 | 1,000,000 | 1,010,000 | 3,298 | 2,020 |
| 2008-04-07 | 1,010,000 | 1,070,000 | 1,010,000 | 1,070,000 | 2,678 | 2,140 |
| 2008-04-04 | 1,030,000 | 1,040,000 | 1,000,000 | 1,000,000 | 2,494 | 2,000 |
| 2008-04-03 | 1,070,000 | 1,080,000 | 1,020,000 | 1,030,000 | 2,650 | 2,060 |
| 2008-04-02 | 1,090,000 | 1,100,000 | 1,060,000 | 1,070,000 | 2,517 | 2,140 |
| 2008-04-01 | 1,030,000 | 1,070,000 | 1,020,000 | 1,050,000 | 2,494 | 2,100 |
| 2008-03-31 | 1,070,000 | 1,100,000 | 1,000,000 | 1,020,000 | 6,486 | 2,040 |
| 2008-03-28 | 1,060,000 | 1,090,000 | 1,050,000 | 1,090,000 | 6,232 | 2,180 |
| 2008-03-27 | 1,010,000 | 1,020,000 | 972,000 | 990,000 | 4,990 | 1,980 |
| 2008-03-26 | 939,000 | 1,010,000 | 936,000 | 983,000 | 10,182 | 1,966 |
| 2008-03-25 | 890,000 | 940,000 | 887,000 | 929,000 | 5,725 | 1,858 |
| 2008-03-24 | 852,000 | 900,000 | 847,000 | 877,000 | 3,730 | 1,754 |
| 2008-03-21 | 850,000 | 868,000 | 832,000 | 858,000 | 2,248 | 1,716 |
| 2008-03-19 | 850,000 | 868,000 | 833,000 | 841,000 | 2,801 | 1,682 |
| 2008-03-18 | 878,000 | 888,000 | 803,000 | 820,000 | 2,683 | 1,640 |
| 2008-03-17 | 878,000 | 892,000 | 861,000 | 874,000 | 2,295 | 1,748 |
| 2008-03-14 | 920,000 | 925,000 | 873,000 | 891,000 | 2,659 | 1,782 |
| 2008-03-13 | 890,000 | 934,000 | 871,000 | 900,000 | 4,851 | 1,800 |
| 2008-03-12 | 959,000 | 959,000 | 881,000 | 881,000 | 5,889 | 1,762 |
| 2008-03-11 | 789,000 | 890,000 | 771,000 | 889,000 | 6,189 | 1,778 |
| 2008-03-10 | 820,000 | 843,000 | 777,000 | 790,000 | 3,927 | 1,580 |
| 2008-03-07 | 794,000 | 877,000 | 788,000 | 848,000 | 10,923 | 1,696 |
| 2008-03-06 | 994,000 | 1,010,000 | 884,000 | 884,000 | 11,291 | 1,768 |
| 2008-03-05 | 980,000 | 1,010,000 | 962,000 | 984,000 | 7,917 | 1,968 |
| 2008-03-04 | 1,120,000 | 1,120,000 | 997,000 | 1,020,000 | 7,845 | 2,040 |
| 2008-03-03 | 1,190,000 | 1,190,000 | 1,100,000 | 1,120,000 | 4,693 | 2,240 |
| 2008-02-29 | 1,230,000 | 1,280,000 | 1,220,000 | 1,240,000 | 3,329 | 2,480 |
| 2008-02-28 | 1,190,000 | 1,280,000 | 1,190,000 | 1,240,000 | 5,437 | 2,480 |
| 2008-02-27 | 1,190,000 | 1,220,000 | 1,170,000 | 1,180,000 | 2,456 | 2,360 |
| 2008-02-26 | 1,230,000 | 1,230,000 | 1,170,000 | 1,180,000 | 2,547 | 2,360 |
| 2008-02-25 | 1,240,000 | 1,250,000 | 1,200,000 | 1,220,000 | 2,022 | 2,440 |
| 2008-02-22 | 1,230,000 | 1,270,000 | 1,210,000 | 1,220,000 | 2,409 | 2,440 |
| 2008-02-21 | 1,280,000 | 1,290,000 | 1,220,000 | 1,240,000 | 3,807 | 2,480 |
| 2008-02-20 | 1,280,000 | 1,330,000 | 1,180,000 | 1,210,000 | 5,657 | 2,420 |
| 2008-02-19 | 1,280,000 | 1,340,000 | 1,230,000 | 1,260,000 | 6,362 | 2,520 |
| 2008-02-18 | 1,170,000 | 1,330,000 | 1,150,000 | 1,280,000 | 11,713 | 2,560 |
| 2008-02-15 | 980,000 | 1,150,000 | 980,000 | 1,130,000 | 8,675 | 2,260 |
| 2008-02-14 | 1,020,000 | 1,040,000 | 998,000 | 1,010,000 | 3,381 | 2,020 |
| 2008-02-13 | 1,060,000 | 1,070,000 | 966,000 | 986,000 | 3,905 | 1,972 |
| 2008-02-12 | 910,000 | 1,050,000 | 907,000 | 1,030,000 | 5,438 | 2,060 |
| 2008-02-08 | 1,040,000 | 1,040,000 | 946,000 | 950,000 | 5,115 | 1,900 |
| 2008-02-07 | 1,080,000 | 1,090,000 | 1,030,000 | 1,050,000 | 2,207 | 2,100 |
| 2008-02-06 | 1,070,000 | 1,100,000 | 1,050,000 | 1,060,000 | 2,286 | 2,120 |
| 2008-02-05 | 1,150,000 | 1,150,000 | 1,080,000 | 1,130,000 | 3,341 | 2,260 |
| 2008-02-04 | 1,100,000 | 1,170,000 | 1,100,000 | 1,140,000 | 5,941 | 2,280 |
| 2008-02-01 | 1,210,000 | 1,220,000 | 1,060,000 | 1,060,000 | 5,847 | 2,120 |
| 2008-01-31 | 1,220,000 | 1,240,000 | 1,190,000 | 1,200,000 | 5,214 | 2,400 |
| 2008-01-30 | 1,280,000 | 1,290,000 | 1,250,000 | 1,270,000 | 2,120 | 2,540 |
| 2008-01-29 | 1,340,000 | 1,350,000 | 1,260,000 | 1,290,000 | 2,499 | 2,580 |
| 2008-01-28 | 1,330,000 | 1,390,000 | 1,290,000 | 1,300,000 | 3,295 | 2,600 |
| 2008-01-25 | 1,360,000 | 1,370,000 | 1,320,000 | 1,340,000 | 2,028 | 2,680 |
| 2008-01-24 | 1,340,000 | 1,380,000 | 1,320,000 | 1,330,000 | 2,475 | 2,660 |
| 2008-01-23 | 1,330,000 | 1,340,000 | 1,260,000 | 1,280,000 | 2,121 | 2,560 |
| 2008-01-22 | 1,300,000 | 1,320,000 | 1,230,000 | 1,230,000 | 3,355 | 2,460 |
| 2008-01-21 | 1,400,000 | 1,450,000 | 1,360,000 | 1,360,000 | 2,818 | 2,720 |
| 2008-01-18 | 1,270,000 | 1,430,000 | 1,260,000 | 1,400,000 | 3,944 | 2,800 |
| 2008-01-17 | 1,330,000 | 1,340,000 | 1,250,000 | 1,330,000 | 3,063 | 2,660 |
| 2008-01-16 | 1,190,000 | 1,310,000 | 1,170,000 | 1,260,000 | 5,505 | 2,520 |
| 2008-01-15 | 1,390,000 | 1,410,000 | 1,240,000 | 1,250,000 | 3,596 | 2,500 |
| 2008-01-11 | 1,500,000 | 1,520,000 | 1,380,000 | 1,390,000 | 3,873 | 2,780 |
| 2008-01-10 | 1,570,000 | 1,600,000 | 1,460,000 | 1,490,000 | 5,461 | 2,980 |
| 2008-01-09 | 1,480,000 | 1,560,000 | 1,460,000 | 1,550,000 | 3,189 | 3,100 |
| 2008-01-08 | 1,480,000 | 1,520,000 | 1,450,000 | 1,520,000 | 2,737 | 3,040 |
| 2008-01-07 | 1,450,000 | 1,510,000 | 1,430,000 | 1,470,000 | 3,588 | 2,940 |
| 2008-01-04 | 1,480,000 | 1,500,000 | 1,420,000 | 1,460,000 | 1,935 | 2,920 |
分割・併合履歴 ： [2014-06-26]1株→5株 [2013-03-27]1株→100株 [2007-06-26]1株→2株