2127 (株)日本M&Aセンターホールディングス 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 | 438,996 | 444,996 | 434,004 | 435,000 | 75 | 90.63 |
| 2008-12-29 | 432,996 | 449,004 | 432,996 | 440,004 | 151 | 91.67 |
| 2008-12-26 | 422,004 | 438,996 | 422,004 | 435,000 | 107 | 90.63 |
| 2008-12-25 | 420,996 | 432,996 | 410,004 | 423,996 | 170 | 88.33 |
| 2008-12-24 | 444,996 | 446,004 | 423,996 | 426,000 | 189 | 88.75 |
| 2008-12-22 | 444,996 | 450,000 | 426,996 | 450,000 | 330 | 93.75 |
| 2008-12-19 | 467,004 | 468,000 | 444,996 | 446,004 | 227 | 92.92 |
| 2008-12-18 | 471,000 | 473,004 | 461,004 | 468,996 | 138 | 97.71 |
| 2008-12-17 | 480,000 | 482,004 | 459,996 | 471,996 | 334 | 98.33 |
| 2008-12-16 | 462,000 | 474,000 | 453,000 | 471,996 | 201 | 98.33 |
| 2008-12-15 | 473,004 | 474,000 | 462,000 | 462,000 | 134 | 96.25 |
| 2008-12-12 | 456,000 | 473,004 | 455,004 | 459,000 | 299 | 95.63 |
| 2008-12-11 | 471,996 | 477,996 | 455,004 | 458,004 | 635 | 95.42 |
| 2008-12-10 | 501,996 | 504,996 | 471,000 | 482,004 | 325 | 100.42 |
| 2008-12-09 | 510,000 | 525,000 | 489,996 | 503,004 | 628 | 104.79 |
| 2008-12-08 | 507,000 | 510,000 | 489,996 | 495,000 | 481 | 103.13 |
| 2008-12-05 | 488,004 | 519,000 | 479,004 | 513,000 | 924 | 106.88 |
| 2008-12-04 | 480,000 | 495,000 | 470,004 | 483,000 | 472 | 100.63 |
| 2008-12-03 | 474,996 | 500,004 | 464,004 | 492,000 | 1,403 | 102.50 |
| 2008-12-02 | 432,000 | 471,996 | 429,996 | 465,996 | 508 | 97.08 |
| 2008-12-01 | 438,000 | 447,000 | 426,996 | 443,004 | 507 | 92.29 |
| 2008-11-28 | 432,996 | 444,000 | 426,996 | 444,000 | 667 | 92.50 |
| 2008-11-27 | 429,000 | 438,996 | 428,004 | 431,004 | 584 | 89.79 |
| 2008-11-26 | 453,996 | 459,996 | 425,004 | 425,004 | 670 | 88.54 |
| 2008-11-25 | 444,000 | 473,004 | 441,996 | 459,000 | 423 | 95.63 |
| 2008-11-21 | 446,004 | 453,000 | 423,000 | 444,000 | 546 | 92.50 |
| 2008-11-20 | 428,004 | 489,000 | 423,000 | 458,004 | 901 | 95.42 |
| 2008-11-19 | 432,996 | 453,000 | 432,000 | 443,004 | 577 | 92.29 |
| 2008-11-18 | 410,004 | 432,996 | 408,996 | 422,004 | 311 | 87.92 |
| 2008-11-17 | 402,996 | 425,004 | 401,004 | 410,004 | 349 | 85.42 |
| 2008-11-14 | 429,996 | 435,000 | 414,000 | 417,000 | 588 | 86.88 |
| 2008-11-13 | 375,000 | 438,996 | 374,004 | 438,996 | 799 | 91.46 |
| 2008-11-12 | 381,000 | 392,004 | 378,000 | 389,004 | 170 | 81.04 |
| 2008-11-11 | 390,000 | 390,000 | 381,996 | 386,004 | 86 | 80.42 |
| 2008-11-10 | 387,996 | 390,996 | 381,000 | 381,000 | 84 | 79.38 |
| 2008-11-07 | 363,996 | 387,996 | 360,000 | 378,000 | 114 | 78.75 |
| 2008-11-06 | 380,004 | 381,000 | 363,996 | 363,996 | 140 | 75.83 |
| 2008-11-05 | 398,004 | 405,000 | 386,004 | 393,996 | 172 | 82.08 |
| 2008-11-04 | 380,004 | 390,000 | 378,000 | 387,996 | 108 | 80.83 |
| 2008-10-31 | 381,000 | 389,004 | 371,004 | 372,996 | 161 | 77.71 |
| 2008-10-30 | 371,004 | 389,004 | 363,000 | 375,996 | 340 | 78.33 |
| 2008-10-29 | 377,004 | 393,996 | 345,996 | 356,004 | 360 | 74.17 |
| 2008-10-28 | 360,000 | 362,004 | 314,004 | 357,000 | 537 | 74.38 |
| 2008-10-27 | 378,000 | 390,000 | 354,996 | 360,000 | 316 | 75 |
| 2008-10-24 | 393,000 | 398,004 | 380,004 | 387,996 | 413 | 80.83 |
| 2008-10-23 | 384,996 | 399,996 | 377,004 | 398,004 | 563 | 82.92 |
| 2008-10-22 | 395,004 | 408,996 | 386,004 | 399,996 | 543 | 83.33 |
| 2008-10-21 | 410,004 | 410,004 | 384,000 | 384,996 | 318 | 80.21 |
| 2008-10-20 | 380,004 | 420,000 | 380,004 | 417,000 | 255 | 86.88 |
| 2008-10-17 | 365,004 | 378,996 | 365,004 | 375,996 | 178 | 78.33 |
| 2008-10-16 | 348,996 | 380,004 | 348,996 | 351,996 | 173 | 73.33 |
| 2008-10-15 | 380,004 | 395,004 | 369,000 | 381,996 | 291 | 79.58 |
| 2008-10-14 | 384,996 | 399,996 | 378,996 | 399,996 | 272 | 83.33 |
| 2008-10-10 | 330,996 | 354,996 | 321,996 | 350,004 | 240 | 72.92 |
| 2008-10-09 | 327,000 | 366,000 | 324,996 | 351,000 | 278 | 73.13 |
| 2008-10-08 | 350,004 | 354,996 | 324,996 | 326,004 | 415 | 67.92 |
| 2008-10-07 | 330,996 | 375,000 | 327,996 | 369,996 | 380 | 77.08 |
| 2008-10-06 | 399,000 | 399,000 | 363,000 | 366,000 | 366 | 76.25 |
| 2008-10-03 | 417,996 | 417,996 | 399,996 | 410,004 | 209 | 85.42 |
| 2008-10-02 | 429,996 | 434,004 | 420,000 | 420,996 | 89 | 87.71 |
| 2008-10-01 | 447,000 | 453,996 | 429,996 | 431,004 | 183 | 89.79 |
| 2008-09-30 | 420,000 | 443,004 | 420,000 | 441,000 | 152 | 91.88 |
| 2008-09-29 | 465,996 | 465,996 | 435,000 | 444,996 | 129 | 92.71 |
| 2008-09-26 | 456,000 | 465,000 | 452,004 | 461,004 | 141 | 96.04 |
| 2008-09-25 | 465,000 | 470,004 | 455,004 | 459,996 | 342 | 95.83 |
| 2008-09-24 | 470,004 | 495,000 | 462,996 | 486,996 | 616 | 101.46 |
| 2008-09-22 | 459,996 | 480,000 | 452,004 | 471,000 | 634 | 98.13 |
| 2008-09-19 | 440,004 | 459,000 | 435,000 | 455,004 | 496 | 94.79 |
| 2008-09-18 | 396,000 | 425,004 | 396,000 | 420,996 | 378 | 87.71 |
| 2008-09-17 | 402,000 | 411,996 | 402,000 | 410,004 | 266 | 85.42 |
| 2008-09-16 | 366,000 | 429,000 | 366,000 | 392,004 | 534 | 81.67 |
| 2008-09-12 | 399,996 | 410,004 | 395,004 | 408,996 | 220 | 85.21 |
| 2008-09-11 | 393,996 | 393,996 | 384,000 | 387,996 | 74 | 80.83 |
| 2008-09-10 | 365,004 | 390,000 | 362,004 | 389,004 | 113 | 81.04 |
| 2008-09-09 | 372,000 | 378,000 | 365,004 | 375,000 | 92 | 78.13 |
| 2008-09-08 | 366,000 | 377,004 | 366,000 | 372,000 | 126 | 77.50 |
| 2008-09-05 | 366,996 | 366,996 | 350,004 | 363,996 | 205 | 75.83 |
| 2008-09-04 | 393,996 | 393,996 | 380,004 | 381,000 | 139 | 79.38 |
| 2008-09-03 | 408,000 | 411,000 | 389,004 | 396,000 | 123 | 82.50 |
| 2008-09-02 | 401,004 | 416,004 | 398,004 | 405,996 | 125 | 84.58 |
| 2008-09-01 | 395,004 | 405,996 | 390,000 | 405,996 | 146 | 84.58 |
| 2008-08-29 | 392,004 | 399,000 | 390,996 | 393,000 | 140 | 81.88 |
| 2008-08-28 | 387,996 | 393,996 | 386,004 | 387,996 | 95 | 80.83 |
| 2008-08-27 | 384,996 | 390,996 | 384,996 | 387,000 | 53 | 80.63 |
| 2008-08-26 | 390,000 | 396,996 | 384,000 | 387,996 | 141 | 80.83 |
| 2008-08-25 | 399,000 | 411,000 | 393,996 | 402,996 | 168 | 83.96 |
| 2008-08-22 | 390,000 | 395,004 | 387,000 | 393,996 | 108 | 82.08 |
| 2008-08-21 | 375,996 | 396,000 | 375,996 | 392,004 | 125 | 81.67 |
| 2008-08-20 | 366,000 | 378,996 | 365,004 | 378,996 | 156 | 78.96 |
| 2008-08-19 | 380,004 | 381,996 | 372,996 | 375,000 | 217 | 78.13 |
| 2008-08-18 | 381,000 | 392,004 | 380,004 | 390,000 | 107 | 81.25 |
| 2008-08-15 | 387,000 | 393,996 | 378,996 | 384,000 | 173 | 80 |
| 2008-08-14 | 390,996 | 396,996 | 384,996 | 387,000 | 194 | 80.63 |
| 2008-08-13 | 399,996 | 408,000 | 395,004 | 401,004 | 285 | 83.54 |
| 2008-08-12 | 399,000 | 413,004 | 398,004 | 399,996 | 150 | 83.33 |
| 2008-08-11 | 405,000 | 408,000 | 396,000 | 396,996 | 144 | 82.71 |
| 2008-08-08 | 408,000 | 408,000 | 396,996 | 401,004 | 262 | 83.54 |
| 2008-08-07 | 417,996 | 417,996 | 407,004 | 408,000 | 252 | 85 |
| 2008-08-06 | 414,996 | 423,996 | 411,000 | 417,000 | 265 | 86.88 |
| 2008-08-05 | 438,000 | 438,000 | 404,004 | 410,004 | 418 | 85.42 |
| 2008-08-04 | 452,004 | 452,004 | 440,004 | 440,004 | 247 | 91.67 |
| 2008-08-01 | 450,996 | 453,000 | 447,000 | 450,000 | 195 | 93.75 |
| 2008-07-31 | 474,000 | 474,996 | 449,004 | 458,004 | 566 | 95.42 |
| 2008-07-30 | 483,996 | 495,000 | 474,996 | 489,000 | 130 | 101.88 |
| 2008-07-29 | 485,004 | 489,996 | 480,000 | 483,000 | 43 | 100.63 |
| 2008-07-28 | 501,000 | 501,996 | 492,000 | 492,996 | 27 | 102.71 |
| 2008-07-25 | 495,000 | 498,000 | 486,996 | 491,004 | 196 | 102.29 |
| 2008-07-24 | 504,000 | 507,996 | 501,000 | 506,004 | 120 | 105.42 |
| 2008-07-23 | 495,000 | 510,000 | 489,996 | 494,004 | 172 | 102.92 |
| 2008-07-22 | 483,996 | 491,004 | 474,996 | 489,996 | 100 | 102.08 |
| 2008-07-18 | 477,000 | 477,996 | 467,004 | 468,996 | 51 | 97.71 |
| 2008-07-17 | 458,004 | 491,004 | 455,004 | 477,996 | 227 | 99.58 |
| 2008-07-16 | 452,004 | 456,000 | 449,004 | 450,000 | 183 | 93.75 |
| 2008-07-15 | 456,000 | 459,000 | 450,996 | 450,996 | 215 | 93.96 |
| 2008-07-14 | 462,000 | 465,000 | 461,004 | 461,004 | 78 | 96.04 |
| 2008-07-11 | 465,996 | 473,004 | 462,996 | 465,996 | 82 | 97.08 |
| 2008-07-10 | 462,000 | 473,004 | 461,004 | 473,004 | 72 | 98.54 |
| 2008-07-09 | 480,000 | 480,000 | 465,000 | 467,004 | 153 | 97.29 |
| 2008-07-08 | 488,004 | 488,004 | 473,004 | 474,996 | 52 | 98.96 |
| 2008-07-07 | 492,000 | 498,996 | 489,000 | 491,004 | 24 | 102.29 |
| 2008-07-04 | 495,000 | 495,000 | 488,004 | 492,000 | 57 | 102.50 |
| 2008-07-03 | 482,004 | 494,004 | 480,996 | 488,004 | 59 | 101.67 |
| 2008-07-02 | 495,000 | 495,000 | 480,000 | 489,000 | 146 | 101.88 |
| 2008-07-01 | 489,996 | 500,004 | 485,004 | 494,004 | 256 | 102.92 |
| 2008-06-30 | 489,000 | 504,996 | 489,000 | 492,000 | 154 | 102.50 |
| 2008-06-27 | 501,000 | 504,996 | 495,000 | 498,000 | 152 | 103.75 |
| 2008-06-26 | 513,000 | 518,004 | 504,996 | 504,996 | 70 | 105.21 |
| 2008-06-25 | 518,004 | 518,004 | 501,996 | 506,004 | 113 | 105.42 |
| 2008-06-24 | 537,000 | 537,000 | 519,000 | 521,004 | 148 | 108.54 |
| 2008-06-23 | 500,004 | 537,996 | 500,004 | 537,996 | 1,069 | 112.08 |
| 2008-06-20 | 495,000 | 513,000 | 495,000 | 509,004 | 783 | 106.04 |
| 2008-06-19 | 486,996 | 492,000 | 486,996 | 489,996 | 179 | 102.08 |
| 2008-06-18 | 498,996 | 504,000 | 492,000 | 495,000 | 166 | 103.13 |
| 2008-06-17 | 507,996 | 507,996 | 498,996 | 506,004 | 246 | 105.42 |
| 2008-06-16 | 483,000 | 507,996 | 477,996 | 506,004 | 688 | 105.42 |
| 2008-06-13 | 477,000 | 480,000 | 474,996 | 477,996 | 159 | 99.58 |
| 2008-06-12 | 461,004 | 474,000 | 456,000 | 471,996 | 261 | 98.33 |
| 2008-06-11 | 462,000 | 462,000 | 455,004 | 458,004 | 144 | 95.42 |
| 2008-06-10 | 474,000 | 474,000 | 456,996 | 464,004 | 240 | 96.67 |
| 2008-06-09 | 459,996 | 474,996 | 456,996 | 465,000 | 230 | 96.88 |
| 2008-06-06 | 459,996 | 464,004 | 459,000 | 462,000 | 197 | 96.25 |
| 2008-06-05 | 459,996 | 459,996 | 455,004 | 456,996 | 188 | 95.21 |
| 2008-06-04 | 459,996 | 470,004 | 459,000 | 461,004 | 317 | 96.04 |
| 2008-06-03 | 470,004 | 471,000 | 462,000 | 465,000 | 530 | 96.88 |
| 2008-06-02 | 486,000 | 486,996 | 474,996 | 477,996 | 486 | 99.58 |
| 2008-05-30 | 486,000 | 488,004 | 483,996 | 483,996 | 189 | 100.83 |
| 2008-05-29 | 482,004 | 485,004 | 480,996 | 483,000 | 100 | 100.63 |
| 2008-05-28 | 486,000 | 486,000 | 480,000 | 480,996 | 150 | 100.21 |
| 2008-05-27 | 480,996 | 483,996 | 480,996 | 483,996 | 131 | 100.83 |
| 2008-05-26 | 483,000 | 486,000 | 480,996 | 482,004 | 125 | 100.42 |
| 2008-05-23 | 494,004 | 494,004 | 480,996 | 483,000 | 460 | 100.63 |
| 2008-05-22 | 480,000 | 503,004 | 479,004 | 498,996 | 229 | 103.96 |
| 2008-05-21 | 486,996 | 488,004 | 480,000 | 485,004 | 240 | 101.04 |
| 2008-05-20 | 501,000 | 503,004 | 489,996 | 492,000 | 436 | 102.50 |
| 2008-05-19 | 504,996 | 507,996 | 501,000 | 501,996 | 139 | 104.58 |
| 2008-05-16 | 510,000 | 510,996 | 503,004 | 504,996 | 289 | 105.21 |
| 2008-05-15 | 509,004 | 516,000 | 506,004 | 509,004 | 411 | 106.04 |
| 2008-05-14 | 509,004 | 513,000 | 501,996 | 507,996 | 318 | 105.83 |
| 2008-05-13 | 501,000 | 513,000 | 501,000 | 512,004 | 476 | 106.67 |
| 2008-05-12 | 489,000 | 504,000 | 473,004 | 497,004 | 1,107 | 103.54 |
| 2008-05-09 | 548,004 | 552,996 | 531,000 | 549,000 | 458 | 114.38 |
| 2008-05-08 | 530,004 | 552,996 | 525,000 | 543,996 | 335 | 113.33 |
| 2008-05-07 | 548,004 | 548,004 | 534,996 | 536,004 | 162 | 111.67 |
| 2008-05-02 | 522,000 | 534,996 | 522,000 | 534,000 | 220 | 111.25 |
| 2008-05-01 | 516,000 | 522,996 | 515,004 | 522,000 | 102 | 108.75 |
| 2008-04-30 | 515,004 | 522,000 | 512,004 | 515,004 | 255 | 107.29 |
| 2008-04-28 | 536,004 | 536,004 | 507,000 | 507,000 | 611 | 105.63 |
| 2008-04-25 | 519,996 | 534,996 | 519,996 | 531,996 | 422 | 110.83 |
| 2008-04-24 | 513,000 | 519,996 | 510,000 | 516,996 | 280 | 107.71 |
| 2008-04-23 | 507,996 | 510,996 | 506,004 | 510,000 | 190 | 106.25 |
| 2008-04-22 | 501,000 | 513,000 | 501,000 | 512,004 | 132 | 106.67 |
| 2008-04-21 | 521,004 | 522,000 | 504,996 | 504,996 | 400 | 105.21 |
| 2008-04-18 | 525,000 | 528,000 | 513,000 | 515,004 | 171 | 107.29 |
| 2008-04-17 | 537,996 | 543,000 | 522,996 | 527,004 | 104 | 109.79 |
| 2008-04-16 | 524,004 | 534,000 | 524,004 | 530,004 | 114 | 110.42 |
| 2008-04-15 | 512,004 | 521,004 | 510,000 | 518,004 | 104 | 107.92 |
| 2008-04-14 | 510,996 | 524,004 | 498,996 | 515,004 | 224 | 107.29 |
| 2008-04-11 | 519,000 | 531,996 | 513,000 | 525,996 | 195 | 109.58 |
| 2008-04-10 | 516,000 | 521,004 | 510,000 | 518,004 | 226 | 107.92 |
| 2008-04-09 | 545,004 | 546,996 | 522,996 | 528,996 | 152 | 110.21 |
| 2008-04-08 | 546,000 | 552,996 | 542,004 | 542,004 | 151 | 112.92 |
| 2008-04-07 | 546,000 | 557,004 | 542,004 | 552,996 | 151 | 115.21 |
| 2008-04-04 | 555,996 | 561,996 | 546,996 | 552,996 | 239 | 115.21 |
| 2008-04-03 | 548,004 | 564,996 | 540,996 | 564,000 | 270 | 117.50 |
| 2008-04-02 | 554,004 | 555,000 | 543,000 | 546,000 | 136 | 113.75 |
| 2008-04-01 | 558,000 | 558,000 | 539,004 | 540,000 | 278 | 112.50 |
| 2008-03-31 | 570,000 | 570,000 | 549,996 | 555,996 | 235 | 115.83 |
| 2008-03-28 | 582,000 | 588,000 | 570,996 | 573,996 | 167 | 119.58 |
| 2008-03-27 | 573,000 | 590,004 | 573,000 | 590,004 | 168 | 122.92 |
| 2008-03-26 | 569,004 | 587,004 | 567,000 | 581,004 | 200 | 121.04 |
| 2008-03-25 | 570,000 | 585,996 | 563,004 | 582,000 | 349 | 121.25 |
| 2008-03-24 | 537,000 | 558,996 | 534,996 | 555,000 | 271 | 115.63 |
| 2008-03-21 | 531,996 | 545,004 | 528,996 | 543,000 | 245 | 113.13 |
| 2008-03-19 | 531,000 | 539,004 | 525,000 | 531,996 | 238 | 110.83 |
| 2008-03-18 | 525,000 | 530,004 | 504,996 | 518,004 | 294 | 107.92 |
| 2008-03-17 | 533,004 | 533,004 | 504,996 | 515,004 | 285 | 107.29 |
| 2008-03-14 | 564,996 | 566,004 | 533,004 | 533,004 | 289 | 111.04 |
| 2008-03-13 | 554,004 | 573,996 | 543,000 | 558,996 | 282 | 116.46 |
| 2008-03-12 | 585,000 | 591,996 | 540,000 | 545,004 | 286 | 113.54 |
| 2008-03-11 | 504,996 | 561,996 | 489,996 | 561,000 | 587 | 116.88 |
| 2008-03-10 | 546,996 | 555,000 | 518,004 | 525,000 | 257 | 109.38 |
| 2008-03-07 | 570,996 | 575,004 | 552,996 | 561,000 | 468 | 116.88 |
| 2008-03-06 | 588,996 | 599,004 | 570,996 | 588,000 | 467 | 122.50 |
| 2008-03-05 | 599,004 | 609,996 | 585,996 | 588,000 | 307 | 122.50 |
| 2008-03-04 | 612,996 | 612,996 | 588,996 | 600,000 | 453 | 125 |
| 2008-03-03 | 614,004 | 620,004 | 606,996 | 614,004 | 570 | 127.92 |
| 2008-02-29 | 623,004 | 645,000 | 612,000 | 638,004 | 805 | 132.92 |
| 2008-02-28 | 603,996 | 642,996 | 596,004 | 623,004 | 1,826 | 129.79 |
| 2008-02-27 | 585,000 | 594,996 | 575,004 | 594,996 | 480 | 123.96 |
| 2008-02-26 | 585,000 | 594,000 | 575,004 | 584,004 | 727 | 121.67 |
| 2008-02-25 | 600,996 | 603,000 | 576,996 | 584,004 | 473 | 121.67 |
| 2008-02-22 | 591,000 | 600,996 | 588,996 | 597,996 | 539 | 124.58 |
| 2008-02-21 | 581,004 | 627,996 | 581,004 | 608,004 | 1,937 | 126.67 |
| 2008-02-20 | 579,996 | 591,000 | 570,996 | 579,996 | 730 | 120.83 |
| 2008-02-19 | 540,996 | 603,996 | 540,996 | 590,004 | 1,571 | 122.92 |
| 2008-02-18 | 558,000 | 558,996 | 534,996 | 534,996 | 1,050 | 111.46 |
| 2008-02-15 | 513,996 | 558,000 | 513,996 | 548,004 | 1,142 | 114.17 |
| 2008-02-14 | 570,000 | 573,996 | 561,000 | 564,000 | 273 | 117.50 |
| 2008-02-13 | 573,996 | 579,000 | 558,000 | 560,004 | 239 | 116.67 |
| 2008-02-12 | 599,004 | 600,000 | 560,004 | 560,004 | 505 | 116.67 |
| 2008-02-08 | 605,004 | 614,004 | 593,004 | 597,996 | 652 | 124.58 |
| 2008-02-07 | 575,004 | 584,004 | 555,996 | 578,004 | 393 | 120.42 |
| 2008-02-06 | 570,000 | 588,996 | 566,004 | 582,000 | 364 | 121.25 |
| 2008-02-05 | 603,996 | 609,996 | 570,996 | 596,004 | 582 | 124.17 |
| 2008-02-04 | 588,000 | 615,996 | 582,000 | 612,000 | 769 | 127.50 |
| 2008-02-01 | 590,004 | 594,000 | 567,996 | 570,996 | 333 | 118.96 |
| 2008-01-31 | 569,004 | 588,996 | 560,004 | 588,000 | 724 | 122.50 |
| 2008-01-30 | 549,996 | 578,004 | 537,996 | 570,000 | 1,161 | 118.75 |
| 2008-01-29 | 549,996 | 549,996 | 524,004 | 543,000 | 468 | 113.13 |
| 2008-01-28 | 504,000 | 524,004 | 492,996 | 524,004 | 698 | 109.17 |
| 2008-01-25 | 486,000 | 501,996 | 485,004 | 498,996 | 459 | 103.96 |
| 2008-01-24 | 477,996 | 482,004 | 465,996 | 479,004 | 344 | 99.79 |
| 2008-01-23 | 486,000 | 489,000 | 450,996 | 462,996 | 270 | 96.46 |
| 2008-01-22 | 462,000 | 476,004 | 455,004 | 456,000 | 376 | 95 |
| 2008-01-21 | 503,004 | 510,996 | 476,004 | 482,004 | 426 | 100.42 |
| 2008-01-18 | 459,996 | 501,000 | 459,996 | 498,000 | 370 | 103.75 |
| 2008-01-17 | 450,996 | 488,004 | 450,000 | 483,996 | 435 | 100.83 |
| 2008-01-16 | 456,000 | 468,996 | 438,000 | 441,000 | 626 | 91.88 |
| 2008-01-15 | 513,000 | 513,000 | 476,004 | 486,000 | 413 | 101.25 |
| 2008-01-11 | 548,004 | 548,004 | 507,996 | 515,004 | 378 | 107.29 |
| 2008-01-10 | 543,996 | 555,996 | 537,996 | 540,996 | 292 | 112.71 |
| 2008-01-09 | 530,004 | 539,004 | 522,996 | 534,000 | 300 | 111.25 |
| 2008-01-08 | 528,000 | 554,004 | 528,000 | 542,004 | 376 | 112.92 |
| 2008-01-07 | 525,000 | 534,000 | 512,004 | 528,000 | 345 | 110 |
| 2008-01-04 | 554,004 | 558,996 | 510,996 | 534,996 | 197 | 111.46 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2016-09-28]1株→2株 [2014-03-27]1株→3株 [2012-03-28]1株→200株 [2007-03-27]1株→4株