2162 nmsホールディングス(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 | 31,900 | 32,400 | 31,900 | 32,400 | 2 | 32.40 |
| 2008-12-29 | 32,350 | 32,350 | 29,970 | 29,970 | 2 | 29.97 |
| 2008-12-26 | 31,950 | 31,950 | 31,950 | 31,950 | 3 | 31.95 |
| 2008-12-25 | 31,600 | 31,600 | 30,000 | 30,400 | 30 | 30.40 |
| 2008-12-24 | 30,000 | 30,000 | 30,000 | 30,000 | 19 | 30 |
| 2008-12-22 | 27,700 | 29,000 | 27,700 | 29,000 | 14 | 29 |
| 2008-12-19 | 28,000 | 29,200 | 27,100 | 29,200 | 28 | 29.20 |
| 2008-12-18 | 28,500 | 29,300 | 28,100 | 29,300 | 3 | 29.30 |
| 2008-12-17 | 29,050 | 29,050 | 27,550 | 28,100 | 29 | 28.10 |
| 2008-12-16 | 28,450 | 28,750 | 26,350 | 26,350 | 63 | 26.35 |
| 2008-12-15 | 31,550 | 32,350 | 30,350 | 30,350 | 9 | 30.35 |
| 2008-12-12 | 29,900 | 30,000 | 29,900 | 30,000 | 4 | 30 |
| 2008-12-11 | 30,200 | 30,200 | 29,000 | 29,000 | 14 | 29 |
| 2008-12-10 | 30,450 | 31,650 | 30,450 | 31,650 | 10 | 31.65 |
| 2008-12-09 | 30,000 | 30,400 | 30,000 | 30,400 | 75 | 30.40 |
| 2008-12-08 | 28,200 | 29,500 | 28,200 | 29,500 | 5 | 29.50 |
| 2008-12-05 | 28,200 | 29,100 | 26,700 | 27,300 | 5 | 27.30 |
| 2008-12-04 | 29,000 | 29,000 | 28,000 | 28,500 | 9 | 28.50 |
| 2008-12-03 | 30,000 | 30,000 | 30,000 | 30,000 | 10 | 30 |
| 2008-12-02 | 30,650 | 30,650 | 29,820 | 30,000 | 29 | 30 |
| 2008-12-01 | 33,500 | 33,500 | 30,100 | 30,500 | 20 | 30.50 |
| 2008-11-28 | 34,000 | 34,000 | 33,400 | 33,450 | 49 | 33.45 |
| 2008-11-27 | 36,100 | 36,100 | 34,500 | 34,500 | 45 | 34.50 |
| 2008-11-26 | 38,400 | 38,400 | 35,200 | 36,000 | 47 | 36 |
| 2008-11-25 | 40,800 | 40,800 | 38,000 | 38,000 | 59 | 38 |
| 2008-11-21 | 42,500 | 42,500 | 39,200 | 40,000 | 42 | 40 |
| 2008-11-20 | 43,400 | 45,000 | 42,600 | 42,700 | 34 | 42.70 |
| 2008-11-19 | 43,550 | 43,600 | 43,400 | 43,400 | 24 | 43.40 |
| 2008-11-18 | 45,400 | 45,400 | 43,000 | 43,400 | 49 | 43.40 |
| 2008-11-17 | 46,000 | 46,000 | 44,800 | 45,400 | 196 | 45.40 |
| 2008-11-14 | 42,000 | 42,000 | 42,000 | 42,000 | 5 | 42 |
| 2008-11-13 | 38,000 | 38,000 | 38,000 | 38,000 | 52 | 38 |
| 2008-11-12 | 33,600 | 34,000 | 32,000 | 34,000 | 48 | 34 |
| 2008-11-11 | 34,600 | 35,300 | 33,850 | 34,000 | 7 | 34 |
| 2008-11-10 | 37,000 | 37,000 | 35,000 | 35,000 | 31 | 35 |
| 2008-11-07 | 37,500 | 37,500 | 37,000 | 37,000 | 15 | 37 |
| 2008-11-06 | 39,000 | 41,000 | 38,000 | 38,000 | 17 | 38 |
| 2008-11-05 | 39,000 | 41,400 | 37,600 | 41,400 | 7 | 41.40 |
| 2008-11-04 | 39,000 | 39,000 | 37,500 | 37,500 | 8 | 37.50 |
| 2008-10-31 | 35,900 | 37,100 | 35,500 | 37,100 | 7 | 37.10 |
| 2008-10-30 | 36,150 | 37,900 | 35,100 | 35,500 | 9 | 35.50 |
| 2008-10-29 | 38,700 | 40,300 | 36,950 | 36,950 | 8 | 36.95 |
| 2008-10-28 | 35,500 | 37,900 | 35,500 | 37,900 | 5 | 37.90 |
| 2008-10-27 | 37,800 | 37,800 | 35,900 | 35,900 | 29 | 35.90 |
| 2008-10-24 | 38,600 | 38,600 | 37,400 | 37,800 | 61 | 37.80 |
| 2008-10-23 | 37,000 | 37,950 | 35,600 | 37,800 | 34 | 37.80 |
| 2008-10-22 | 40,400 | 40,400 | 38,000 | 38,000 | 56 | 38 |
| 2008-10-21 | 38,000 | 40,000 | 38,000 | 40,000 | 63 | 40 |
| 2008-10-20 | 39,000 | 39,000 | 37,400 | 37,400 | 42 | 37.40 |
| 2008-10-17 | 40,200 | 40,200 | 38,200 | 38,200 | 26 | 38.20 |
| 2008-10-16 | 37,700 | 37,700 | 37,000 | 37,000 | 31 | 37 |
| 2008-10-15 | 38,900 | 38,900 | 37,900 | 37,900 | 87 | 37.90 |
| 2008-10-14 | 34,900 | 34,900 | 34,900 | 34,900 | 23 | 34.90 |
| 2008-10-10 | 30,100 | 31,300 | 25,200 | 31,300 | 155 | 31.30 |
| 2008-10-09 | 32,900 | 33,700 | 32,900 | 32,900 | 315 | 32.90 |
| 2008-10-08 | 40,900 | 40,900 | 40,900 | 40,900 | 14 | 40.90 |
| 2008-10-07 | 50,900 | 50,900 | 50,900 | 50,900 | 12 | 50.90 |
| 2008-10-06 | 56,400 | 56,400 | 55,900 | 55,900 | 32 | 55.90 |
| 2008-10-03 | 62,400 | 63,000 | 60,900 | 60,900 | 34 | 60.90 |
| 2008-10-02 | 66,000 | 66,000 | 66,000 | 66,000 | 1 | 66 |
| 2008-10-01 | 68,000 | 68,800 | 66,200 | 66,200 | 9 | 66.20 |
| 2008-09-30 | 61,500 | 68,000 | 61,000 | 68,000 | 34 | 68 |
| 2008-09-29 | 66,000 | 66,000 | 66,000 | 66,000 | 2 | 66 |
| 2008-09-26 | 65,000 | 66,500 | 64,000 | 65,000 | 21 | 65 |
| 2008-09-25 | 66,600 | 66,600 | 65,100 | 65,600 | 25 | 65.60 |
| 2008-09-24 | 62,600 | 62,600 | 62,600 | 62,600 | 13 | 62.60 |
| 2008-09-22 | 60,000 | 61,600 | 60,000 | 61,600 | 15 | 61.60 |
| 2008-09-19 | 64,000 | 64,000 | 62,500 | 62,500 | 7 | 62.50 |
| 2008-09-18 | 63,500 | 63,500 | 61,900 | 62,000 | 48 | 62 |
| 2008-09-17 | 56,500 | 63,000 | 56,100 | 63,000 | 68 | 63 |
| 2008-09-16 | 58,100 | 61,500 | 58,000 | 58,000 | 75 | 58 |
| 2008-09-12 | 64,500 | 65,000 | 63,000 | 63,000 | 29 | 63 |
| 2008-09-11 | 66,500 | 66,500 | 65,000 | 65,000 | 23 | 65 |
| 2008-09-10 | 65,600 | 67,100 | 65,600 | 67,000 | 4 | 67 |
| 2008-09-09 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 68 |
| 2008-09-08 | 67,500 | 68,000 | 65,500 | 68,000 | 26 | 68 |
| 2008-09-05 | 67,500 | 67,500 | 67,500 | 67,500 | 3 | 67.50 |
| 2008-09-04 | 70,000 | 72,000 | 70,000 | 72,000 | 6 | 72 |
| 2008-09-03 | 77,400 | 77,400 | 72,000 | 74,000 | 33 | 74 |
| 2008-09-01 | 77,200 | 79,400 | 77,200 | 78,000 | 10 | 78 |
| 2008-08-29 | 78,200 | 78,900 | 76,100 | 78,000 | 20 | 78 |
| 2008-08-28 | 80,800 | 81,300 | 78,500 | 79,200 | 24 | 79.20 |
| 2008-08-27 | 88,000 | 88,000 | 78,000 | 81,100 | 64 | 81.10 |
| 2008-08-26 | 73,000 | 82,000 | 72,000 | 82,000 | 26 | 82 |
| 2008-08-25 | 70,000 | 72,000 | 70,000 | 72,000 | 59 | 72 |
| 2008-08-22 | 66,700 | 67,700 | 66,700 | 67,000 | 7 | 67 |
| 2008-08-21 | 68,000 | 68,000 | 66,300 | 66,700 | 23 | 66.70 |
| 2008-08-20 | 67,500 | 68,000 | 66,600 | 68,000 | 25 | 68 |
| 2008-08-19 | 70,000 | 71,000 | 69,000 | 70,000 | 9 | 70 |
| 2008-08-18 | 76,000 | 76,000 | 72,500 | 74,000 | 9 | 74 |
| 2008-08-15 | 75,000 | 77,000 | 73,000 | 76,000 | 31 | 76 |
| 2008-08-14 | 75,500 | 75,500 | 72,500 | 75,500 | 21 | 75.50 |
| 2008-08-13 | 78,200 | 80,000 | 74,500 | 75,500 | 118 | 75.50 |
| 2008-08-12 | 86,000 | 86,000 | 78,000 | 78,000 | 217 | 78 |
| 2008-08-11 | 88,000 | 88,000 | 88,000 | 88,000 | 2 | 88 |
| 2008-08-08 | 98,000 | 98,000 | 98,000 | 98,000 | 3 | 98 |
| 2008-08-07 | 116,000 | 119,000 | 114,000 | 118,000 | 79 | 118 |
| 2008-08-06 | 119,800 | 119,800 | 116,600 | 117,000 | 22 | 117 |
| 2008-08-05 | 115,000 | 120,000 | 115,000 | 119,500 | 24 | 119.50 |
| 2008-08-04 | 116,100 | 116,100 | 114,000 | 115,000 | 87 | 115 |
| 2008-08-01 | 120,000 | 120,000 | 117,000 | 119,000 | 14 | 119 |
| 2008-07-31 | 124,000 | 124,000 | 118,000 | 120,000 | 23 | 120 |
| 2008-07-30 | 122,700 | 122,700 | 120,000 | 122,000 | 9 | 122 |
| 2008-07-29 | 121,500 | 122,800 | 117,700 | 122,800 | 14 | 122.80 |
| 2008-07-28 | 122,000 | 125,000 | 120,100 | 125,000 | 9 | 125 |
| 2008-07-25 | 125,000 | 128,000 | 122,000 | 124,000 | 27 | 124 |
| 2008-07-24 | 120,000 | 123,000 | 120,000 | 123,000 | 25 | 123 |
| 2008-07-23 | 120,000 | 121,000 | 118,200 | 121,000 | 24 | 121 |
| 2008-07-22 | 121,000 | 121,200 | 117,000 | 121,000 | 23 | 121 |
| 2008-07-18 | 121,000 | 121,000 | 117,000 | 121,000 | 8 | 121 |
| 2008-07-17 | 121,000 | 121,000 | 119,000 | 120,000 | 13 | 120 |
| 2008-07-16 | 119,000 | 119,000 | 115,000 | 119,000 | 42 | 119 |
| 2008-07-15 | 120,000 | 120,000 | 116,000 | 119,000 | 57 | 119 |
| 2008-07-14 | 120,000 | 120,000 | 118,000 | 118,000 | 13 | 118 |
| 2008-07-11 | 122,000 | 122,000 | 118,000 | 121,000 | 132 | 121 |
| 2008-07-10 | 121,000 | 124,000 | 120,000 | 124,000 | 22 | 124 |
| 2008-07-09 | 123,000 | 123,000 | 117,000 | 123,000 | 180 | 123 |
| 2008-07-08 | 117,000 | 122,000 | 114,000 | 121,000 | 153 | 121 |
| 2008-07-07 | 116,000 | 117,000 | 114,000 | 117,000 | 131 | 117 |
| 2008-07-04 | 124,000 | 125,000 | 116,000 | 118,000 | 102 | 118 |
| 2008-07-03 | 125,000 | 125,000 | 120,000 | 123,000 | 72 | 123 |
| 2008-07-02 | 133,000 | 133,000 | 127,000 | 129,000 | 20 | 129 |
| 2008-07-01 | 131,000 | 135,000 | 129,000 | 135,000 | 31 | 135 |
| 2008-06-30 | 129,000 | 130,000 | 121,000 | 129,000 | 89 | 129 |
| 2008-06-27 | 128,000 | 129,000 | 125,000 | 129,000 | 82 | 129 |
| 2008-06-26 | 137,000 | 137,000 | 132,000 | 135,000 | 47 | 135 |
| 2008-06-25 | 138,000 | 138,000 | 128,000 | 135,000 | 103 | 135 |
| 2008-06-24 | 138,000 | 139,000 | 133,000 | 138,000 | 80 | 138 |
| 2008-06-23 | 141,000 | 145,000 | 136,000 | 143,000 | 138 | 143 |
| 2008-06-20 | 145,000 | 147,000 | 137,000 | 147,000 | 94 | 147 |
| 2008-06-19 | 150,000 | 150,000 | 141,000 | 144,000 | 114 | 144 |
| 2008-06-18 | 147,000 | 153,000 | 145,000 | 152,000 | 133 | 152 |
| 2008-06-17 | 155,000 | 155,000 | 144,000 | 149,000 | 148 | 149 |
| 2008-06-16 | 143,000 | 154,000 | 143,000 | 154,000 | 204 | 154 |
| 2008-06-13 | 137,000 | 142,000 | 130,000 | 139,000 | 218 | 139 |
| 2008-06-12 | 138,000 | 142,000 | 136,000 | 139,000 | 139 | 139 |
| 2008-06-11 | 133,000 | 146,000 | 130,000 | 140,000 | 298 | 140 |
| 2008-06-10 | 151,000 | 151,000 | 121,000 | 129,000 | 352 | 129 |
| 2008-06-09 | 151,000 | 153,000 | 147,000 | 151,000 | 105 | 151 |
| 2008-06-06 | 160,000 | 160,000 | 150,000 | 157,000 | 117 | 157 |
| 2008-06-05 | 159,000 | 164,000 | 148,000 | 159,000 | 145 | 159 |
| 2008-06-04 | 158,000 | 162,000 | 156,000 | 161,000 | 145 | 161 |
| 2008-06-03 | 165,000 | 172,000 | 157,000 | 158,000 | 450 | 158 |
| 2008-06-02 | 153,000 | 169,000 | 152,000 | 167,000 | 635 | 167 |
| 2008-05-30 | 150,000 | 156,000 | 146,000 | 154,000 | 247 | 154 |
| 2008-05-29 | 140,000 | 150,000 | 139,000 | 150,000 | 139 | 150 |
| 2008-05-28 | 140,000 | 149,000 | 138,000 | 140,000 | 193 | 140 |
| 2008-05-27 | 138,000 | 142,000 | 135,000 | 140,000 | 210 | 140 |
| 2008-05-26 | 150,000 | 150,000 | 140,000 | 144,000 | 251 | 144 |
| 2008-05-23 | 156,000 | 156,000 | 146,000 | 151,000 | 243 | 151 |
| 2008-05-22 | 152,000 | 158,000 | 144,000 | 155,000 | 338 | 155 |
| 2008-05-21 | 147,000 | 158,000 | 143,000 | 155,000 | 883 | 155 |
| 2008-05-20 | 130,000 | 150,000 | 128,000 | 149,000 | 1,257 | 149 |
| 2008-05-19 | 135,000 | 138,000 | 123,000 | 130,000 | 980 | 130 |
| 2008-05-16 | 110,000 | 128,000 | 106,000 | 127,000 | 1,215 | 127 |
| 2008-05-15 | 110,000 | 117,000 | 102,000 | 108,000 | 686 | 108 |
| 2008-05-14 | 109,000 | 109,000 | 109,000 | 109,000 | 346 | 109 |
| 2008-05-13 | 99,000 | 99,000 | 99,000 | 99,000 | 27 | 99 |
| 2008-05-12 | 87,200 | 89,000 | 85,000 | 89,000 | 139 | 89 |
| 2008-05-09 | 84,600 | 85,800 | 83,700 | 85,200 | 61 | 85.20 |
| 2008-05-08 | 84,900 | 85,300 | 83,500 | 85,300 | 23 | 85.30 |
| 2008-05-07 | 84,200 | 85,700 | 83,500 | 85,700 | 53 | 85.70 |
| 2008-05-02 | 83,800 | 85,000 | 83,800 | 85,000 | 42 | 85 |
| 2008-05-01 | 81,200 | 85,000 | 80,000 | 84,000 | 99 | 84 |
| 2008-04-30 | 81,400 | 81,400 | 81,000 | 81,300 | 16 | 81.30 |
| 2008-04-28 | 80,200 | 81,600 | 79,000 | 81,500 | 43 | 81.50 |
| 2008-04-25 | 84,000 | 84,000 | 80,200 | 82,000 | 82 | 82 |
| 2008-04-24 | 81,400 | 83,000 | 81,000 | 82,000 | 53 | 82 |
| 2008-04-23 | 76,800 | 81,900 | 76,400 | 80,900 | 67 | 80.90 |
| 2008-04-22 | 77,200 | 77,400 | 77,200 | 77,400 | 23 | 77.40 |
| 2008-04-21 | 77,600 | 77,600 | 76,000 | 77,400 | 58 | 77.40 |
| 2008-04-18 | 76,200 | 76,900 | 76,000 | 76,800 | 29 | 76.80 |
| 2008-04-17 | 77,200 | 77,200 | 75,300 | 76,700 | 17 | 76.70 |
| 2008-04-16 | 77,500 | 77,500 | 75,200 | 76,000 | 21 | 76 |
| 2008-04-15 | 76,000 | 77,000 | 75,100 | 76,500 | 8 | 76.50 |
| 2008-04-14 | 77,000 | 77,000 | 76,000 | 76,000 | 14 | 76 |
| 2008-04-11 | 75,400 | 77,000 | 75,000 | 77,000 | 28 | 77 |
| 2008-04-10 | 78,000 | 78,000 | 75,100 | 75,100 | 36 | 75.10 |
| 2008-04-09 | 78,900 | 79,000 | 77,000 | 79,000 | 34 | 79 |
| 2008-04-08 | 71,200 | 80,600 | 71,200 | 79,900 | 328 | 79.90 |
| 2008-04-07 | 71,800 | 72,900 | 71,500 | 71,500 | 9 | 71.50 |
| 2008-04-04 | 71,600 | 71,600 | 70,000 | 71,100 | 41 | 71.10 |
| 2008-04-03 | 70,400 | 71,000 | 69,500 | 70,600 | 28 | 70.60 |
| 2008-04-02 | 71,900 | 71,900 | 70,000 | 70,500 | 20 | 70.50 |
| 2008-04-01 | 68,800 | 71,000 | 68,000 | 71,000 | 33 | 71 |
| 2008-03-31 | 70,900 | 70,900 | 69,000 | 69,000 | 13 | 69 |
| 2008-03-28 | 71,300 | 73,500 | 69,000 | 71,000 | 32 | 71 |
| 2008-03-27 | 73,300 | 73,400 | 70,900 | 72,900 | 11 | 72.90 |
| 2008-03-26 | 73,800 | 73,800 | 72,300 | 73,500 | 24 | 73.50 |
| 2008-03-25 | 73,900 | 74,100 | 70,700 | 73,500 | 52 | 73.50 |
| 2008-03-24 | 70,000 | 71,000 | 70,000 | 70,900 | 14 | 70.90 |
| 2008-03-21 | 69,000 | 69,000 | 68,000 | 69,000 | 24 | 69 |
| 2008-03-19 | 69,600 | 71,000 | 69,100 | 69,100 | 19 | 69.10 |
| 2008-03-18 | 69,500 | 71,300 | 68,000 | 68,500 | 38 | 68.50 |
| 2008-03-17 | 67,500 | 68,500 | 65,200 | 68,500 | 35 | 68.50 |
| 2008-03-14 | 73,000 | 73,000 | 70,000 | 71,000 | 56 | 71 |
| 2008-03-13 | 73,400 | 73,400 | 70,900 | 73,000 | 101 | 73 |
| 2008-03-12 | 74,600 | 76,000 | 74,000 | 74,900 | 163 | 74.90 |
| 2008-03-11 | 75,000 | 77,500 | 74,500 | 75,600 | 61 | 75.60 |
| 2008-03-10 | 83,700 | 87,000 | 76,700 | 81,000 | 387 | 81 |
| 2008-03-07 | 82,700 | 82,700 | 82,700 | 82,700 | 25 | 82.70 |
| 2008-03-06 | 72,700 | 72,700 | 72,700 | 72,700 | 6 | 72.70 |
| 2008-03-05 | 66,700 | 68,800 | 66,700 | 67,700 | 46 | 67.70 |
| 2008-03-04 | 69,000 | 69,000 | 66,700 | 67,700 | 41 | 67.70 |
| 2008-03-03 | 68,800 | 68,800 | 67,000 | 67,700 | 39 | 67.70 |
| 2008-02-29 | 68,000 | 71,800 | 67,000 | 71,300 | 81 | 71.30 |
| 2008-02-28 | 68,000 | 68,000 | 67,000 | 68,000 | 36 | 68 |
| 2008-02-27 | 68,000 | 69,000 | 68,000 | 69,000 | 23 | 69 |
| 2008-02-26 | 68,100 | 69,000 | 67,500 | 69,000 | 36 | 69 |
| 2008-02-25 | 70,200 | 70,700 | 69,100 | 69,600 | 31 | 69.60 |
| 2008-02-22 | 68,000 | 68,700 | 67,300 | 68,700 | 52 | 68.70 |
| 2008-02-21 | 68,500 | 70,000 | 66,800 | 69,300 | 37 | 69.30 |
| 2008-02-20 | 69,000 | 69,500 | 67,000 | 68,500 | 49 | 68.50 |
| 2008-02-19 | 71,800 | 71,800 | 67,500 | 68,700 | 83 | 68.70 |
| 2008-02-18 | 70,600 | 74,000 | 70,600 | 73,800 | 89 | 73.80 |
| 2008-02-15 | 66,900 | 69,500 | 64,500 | 69,500 | 55 | 69.50 |
| 2008-02-14 | 64,900 | 68,000 | 64,900 | 67,500 | 57 | 67.50 |
| 2008-02-13 | 64,000 | 66,000 | 63,800 | 64,900 | 38 | 64.90 |
| 2008-02-12 | 63,100 | 64,500 | 61,000 | 64,500 | 76 | 64.50 |
| 2008-02-08 | 65,900 | 65,900 | 61,000 | 63,100 | 53 | 63.10 |
| 2008-02-07 | 64,000 | 66,000 | 61,000 | 66,000 | 54 | 66 |
| 2008-02-06 | 64,500 | 65,000 | 62,000 | 63,500 | 51 | 63.50 |
| 2008-02-05 | 65,500 | 67,000 | 65,500 | 66,000 | 29 | 66 |
| 2008-02-04 | 66,000 | 66,500 | 65,000 | 66,500 | 26 | 66.50 |
| 2008-02-01 | 63,800 | 65,000 | 63,800 | 64,300 | 49 | 64.30 |
| 2008-01-31 | 64,800 | 64,800 | 63,200 | 64,800 | 74 | 64.80 |
| 2008-01-30 | 65,000 | 67,000 | 63,000 | 64,300 | 61 | 64.30 |
| 2008-01-29 | 64,500 | 66,500 | 64,500 | 65,500 | 34 | 65.50 |
| 2008-01-28 | 67,500 | 67,500 | 63,200 | 65,000 | 68 | 65 |
| 2008-01-25 | 67,500 | 68,000 | 65,000 | 68,000 | 65 | 68 |
| 2008-01-24 | 66,000 | 67,500 | 63,000 | 65,000 | 71 | 65 |
| 2008-01-23 | 67,200 | 68,700 | 64,500 | 66,000 | 47 | 66 |
| 2008-01-22 | 67,000 | 67,000 | 64,500 | 64,500 | 81 | 64.50 |
| 2008-01-21 | 69,300 | 71,000 | 68,500 | 69,500 | 110 | 69.50 |
| 2008-01-18 | 69,800 | 74,800 | 69,800 | 74,800 | 47 | 74.80 |
| 2008-01-17 | 71,700 | 72,800 | 70,000 | 72,800 | 123 | 72.80 |
| 2008-01-16 | 71,200 | 71,800 | 68,000 | 71,200 | 318 | 71.20 |
| 2008-01-15 | 81,700 | 81,700 | 69,700 | 70,200 | 293 | 70.20 |
| 2008-01-11 | 87,000 | 87,000 | 78,000 | 79,700 | 246 | 79.70 |
| 2008-01-10 | 89,500 | 90,000 | 87,000 | 88,000 | 71 | 88 |
| 2008-01-09 | 93,000 | 93,000 | 88,000 | 89,100 | 85 | 89.10 |
| 2008-01-08 | 96,000 | 96,000 | 93,000 | 94,000 | 139 | 94 |
| 2008-01-07 | 95,000 | 95,100 | 87,600 | 88,000 | 156 | 88 |
| 2008-01-04 | 102,000 | 102,000 | 94,000 | 96,000 | 53 | 96 |
分割・併合履歴 ： [2018-02-26]1株→2株 [2013-12-26]1株→100株 [2011-03-29]1株→5株
