2413 エムスリー(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 | 303,996 | 306,000 | 302,004 | 305,004 | 144 | 127.09 |
| 2008-12-29 | 303,996 | 308,004 | 302,004 | 306,000 | 203 | 127.50 |
| 2008-12-26 | 299,904 | 306,996 | 297,000 | 305,004 | 256 | 127.09 |
| 2008-12-25 | 300,996 | 302,004 | 294,504 | 297,504 | 331 | 123.96 |
| 2008-12-24 | 303,000 | 306,000 | 300,996 | 302,004 | 824 | 125.84 |
| 2008-12-22 | 306,000 | 312,000 | 306,000 | 306,996 | 302 | 127.92 |
| 2008-12-19 | 303,996 | 309,000 | 303,996 | 303,996 | 390 | 126.67 |
| 2008-12-18 | 318,996 | 321,996 | 306,000 | 308,004 | 751 | 128.34 |
| 2008-12-17 | 323,004 | 323,004 | 309,000 | 314,004 | 476 | 130.84 |
| 2008-12-16 | 320,004 | 326,004 | 315,996 | 317,004 | 263 | 132.09 |
| 2008-12-15 | 320,004 | 330,000 | 320,004 | 323,004 | 471 | 134.59 |
| 2008-12-12 | 320,004 | 324,000 | 312,996 | 315,000 | 541 | 131.25 |
| 2008-12-11 | 336,000 | 336,996 | 329,004 | 330,000 | 442 | 137.50 |
| 2008-12-10 | 338,004 | 348,996 | 336,996 | 342,000 | 788 | 142.50 |
| 2008-12-09 | 335,004 | 345,000 | 330,996 | 342,000 | 449 | 142.50 |
| 2008-12-08 | 327,996 | 339,996 | 323,004 | 330,000 | 494 | 137.50 |
| 2008-12-05 | 330,000 | 341,004 | 318,000 | 333,000 | 450 | 138.75 |
| 2008-12-04 | 324,000 | 330,000 | 321,996 | 327,996 | 502 | 136.67 |
| 2008-12-03 | 311,004 | 318,996 | 311,004 | 318,996 | 308 | 132.92 |
| 2008-12-02 | 305,004 | 314,004 | 297,996 | 306,000 | 485 | 127.50 |
| 2008-12-01 | 315,000 | 321,996 | 312,000 | 317,004 | 455 | 132.09 |
| 2008-11-28 | 311,004 | 314,004 | 308,004 | 312,000 | 664 | 130 |
| 2008-11-27 | 315,000 | 323,004 | 308,004 | 309,996 | 380 | 129.17 |
| 2008-11-26 | 324,000 | 326,004 | 315,000 | 320,004 | 409 | 133.34 |
| 2008-11-25 | 330,996 | 338,004 | 327,000 | 333,996 | 778 | 139.17 |
| 2008-11-21 | 300,996 | 323,004 | 290,100 | 317,004 | 884 | 132.09 |
| 2008-11-20 | 329,004 | 329,004 | 303,996 | 305,004 | 575 | 127.09 |
| 2008-11-19 | 345,000 | 347,004 | 327,996 | 333,000 | 460 | 138.75 |
| 2008-11-18 | 339,000 | 344,004 | 336,000 | 338,004 | 338 | 140.84 |
| 2008-11-17 | 335,004 | 348,996 | 333,996 | 336,000 | 440 | 140 |
| 2008-11-14 | 347,004 | 354,996 | 330,000 | 335,004 | 587 | 139.59 |
| 2008-11-13 | 345,996 | 351,996 | 339,996 | 341,004 | 1,244 | 142.09 |
| 2008-11-12 | 348,000 | 359,004 | 345,000 | 356,004 | 682 | 148.34 |
| 2008-11-11 | 351,000 | 360,000 | 348,000 | 351,000 | 863 | 146.25 |
| 2008-11-10 | 360,000 | 365,004 | 336,996 | 345,996 | 1,444 | 144.17 |
| 2008-11-07 | 305,004 | 354,000 | 299,196 | 351,996 | 1,982 | 146.67 |
| 2008-11-06 | 321,996 | 329,004 | 306,000 | 309,996 | 998 | 129.17 |
| 2008-11-05 | 356,004 | 359,004 | 327,996 | 332,004 | 1,353 | 138.34 |
| 2008-11-04 | 345,000 | 353,004 | 336,996 | 338,004 | 735 | 140.84 |
| 2008-10-31 | 320,004 | 332,004 | 312,000 | 327,000 | 782 | 136.25 |
| 2008-10-30 | 312,000 | 318,000 | 300,000 | 312,000 | 972 | 130 |
| 2008-10-29 | 329,004 | 329,004 | 288,000 | 312,000 | 945 | 130 |
| 2008-10-28 | 291,996 | 315,000 | 279,996 | 309,996 | 1,130 | 129.17 |
| 2008-10-27 | 288,600 | 295,800 | 277,104 | 292,296 | 655 | 121.79 |
| 2008-10-24 | 297,000 | 300,000 | 279,996 | 284,604 | 699 | 118.59 |
| 2008-10-23 | 309,996 | 309,996 | 282,504 | 297,000 | 638 | 123.75 |
| 2008-10-22 | 323,004 | 323,004 | 309,000 | 309,996 | 553 | 129.17 |
| 2008-10-21 | 323,004 | 324,000 | 315,996 | 318,000 | 529 | 132.50 |
| 2008-10-20 | 315,000 | 318,000 | 308,004 | 312,996 | 708 | 130.42 |
| 2008-10-17 | 321,996 | 332,004 | 291,600 | 308,004 | 1,483 | 128.34 |
| 2008-10-16 | 277,596 | 327,000 | 272,100 | 317,004 | 2,162 | 132.09 |
| 2008-10-15 | 264,996 | 298,500 | 264,996 | 298,500 | 2,343 | 124.38 |
| 2008-10-14 | 263,004 | 263,004 | 256,200 | 263,004 | 1,291 | 109.59 |
| 2008-10-10 | 210,000 | 231,900 | 210,000 | 222,996 | 2,791 | 92.92 |
| 2008-10-09 | 210,000 | 235,200 | 209,004 | 234,000 | 3,166 | 97.50 |
| 2008-10-08 | 213,000 | 219,696 | 207,996 | 210,096 | 2,088 | 87.54 |
| 2008-10-07 | 224,004 | 252,000 | 221,004 | 233,004 | 4,494 | 97.09 |
| 2008-10-06 | 300,000 | 300,996 | 258,996 | 260,004 | 1,961 | 108.34 |
| 2008-10-03 | 300,000 | 314,004 | 300,000 | 309,000 | 864 | 128.75 |
| 2008-10-02 | 330,000 | 330,996 | 300,000 | 300,000 | 774 | 125 |
| 2008-10-01 | 342,000 | 342,000 | 329,004 | 330,000 | 314 | 137.50 |
| 2008-09-30 | 323,004 | 342,996 | 320,004 | 342,996 | 561 | 142.92 |
| 2008-09-29 | 350,004 | 354,000 | 341,004 | 342,996 | 276 | 142.92 |
| 2008-09-26 | 359,004 | 359,004 | 345,000 | 348,000 | 628 | 145 |
| 2008-09-25 | 371,004 | 372,000 | 354,996 | 357,996 | 452 | 149.17 |
| 2008-09-24 | 368,004 | 380,004 | 366,000 | 375,996 | 510 | 156.67 |
| 2008-09-22 | 380,004 | 381,000 | 363,996 | 372,996 | 538 | 155.42 |
| 2008-09-19 | 351,000 | 372,996 | 351,000 | 369,996 | 783 | 154.17 |
| 2008-09-18 | 357,000 | 357,000 | 318,000 | 344,004 | 1,222 | 143.34 |
| 2008-09-17 | 381,996 | 390,996 | 354,000 | 362,004 | 1,007 | 150.84 |
| 2008-09-16 | 353,004 | 399,000 | 350,004 | 380,004 | 1,481 | 158.34 |
| 2008-09-12 | 381,000 | 381,996 | 374,004 | 378,996 | 368 | 157.92 |
| 2008-09-11 | 390,000 | 390,996 | 372,000 | 372,000 | 689 | 155 |
| 2008-09-10 | 387,996 | 395,004 | 383,004 | 393,000 | 532 | 163.75 |
| 2008-09-09 | 407,004 | 407,004 | 387,996 | 390,996 | 341 | 162.92 |
| 2008-09-08 | 390,000 | 408,996 | 390,000 | 408,000 | 566 | 170 |
| 2008-09-05 | 384,996 | 393,000 | 380,004 | 392,004 | 358 | 163.34 |
| 2008-09-04 | 396,996 | 399,000 | 390,000 | 392,004 | 341 | 163.34 |
| 2008-09-03 | 399,000 | 402,996 | 396,996 | 399,996 | 330 | 166.67 |
| 2008-09-02 | 396,996 | 401,004 | 387,996 | 392,004 | 375 | 163.34 |
| 2008-09-01 | 399,996 | 405,000 | 396,000 | 401,004 | 213 | 167.09 |
| 2008-08-29 | 402,996 | 405,000 | 398,004 | 402,996 | 493 | 167.92 |
| 2008-08-28 | 396,996 | 396,996 | 384,000 | 393,000 | 233 | 163.75 |
| 2008-08-27 | 387,996 | 396,000 | 383,004 | 395,004 | 626 | 164.59 |
| 2008-08-26 | 374,004 | 381,996 | 371,004 | 381,000 | 290 | 158.75 |
| 2008-08-25 | 384,000 | 386,004 | 374,004 | 378,000 | 342 | 157.50 |
| 2008-08-22 | 389,004 | 389,004 | 375,000 | 378,996 | 358 | 157.92 |
| 2008-08-21 | 390,000 | 390,000 | 387,000 | 387,000 | 324 | 161.25 |
| 2008-08-20 | 387,996 | 393,996 | 386,004 | 393,000 | 377 | 163.75 |
| 2008-08-19 | 392,004 | 393,000 | 387,000 | 392,004 | 290 | 163.34 |
| 2008-08-18 | 393,996 | 398,004 | 390,996 | 393,996 | 404 | 164.17 |
| 2008-08-15 | 390,996 | 393,996 | 390,000 | 393,996 | 402 | 164.17 |
| 2008-08-14 | 398,004 | 398,004 | 389,004 | 390,000 | 927 | 162.50 |
| 2008-08-13 | 416,004 | 417,000 | 399,996 | 401,004 | 568 | 167.09 |
| 2008-08-12 | 414,000 | 429,000 | 411,000 | 420,996 | 1,040 | 175.42 |
| 2008-08-11 | 417,000 | 419,004 | 410,004 | 413,004 | 178 | 172.09 |
| 2008-08-08 | 408,996 | 416,004 | 408,000 | 413,004 | 441 | 172.09 |
| 2008-08-07 | 411,000 | 417,996 | 405,996 | 417,000 | 565 | 173.75 |
| 2008-08-06 | 404,004 | 413,004 | 399,996 | 411,996 | 673 | 171.67 |
| 2008-08-05 | 399,000 | 404,004 | 396,000 | 399,000 | 310 | 166.25 |
| 2008-08-04 | 408,000 | 411,996 | 399,996 | 399,996 | 664 | 166.67 |
| 2008-08-01 | 422,004 | 422,004 | 402,996 | 407,004 | 447 | 169.59 |
| 2008-07-31 | 420,996 | 422,004 | 414,996 | 422,004 | 457 | 175.84 |
| 2008-07-30 | 414,996 | 426,996 | 414,996 | 420,996 | 632 | 175.42 |
| 2008-07-29 | 408,000 | 420,996 | 387,996 | 420,000 | 1,259 | 175 |
| 2008-07-28 | 411,996 | 425,004 | 411,996 | 422,004 | 693 | 175.84 |
| 2008-07-25 | 414,996 | 417,000 | 407,004 | 407,004 | 520 | 169.59 |
| 2008-07-24 | 420,996 | 432,000 | 419,004 | 420,000 | 848 | 175 |
| 2008-07-23 | 419,004 | 423,996 | 414,996 | 422,004 | 350 | 175.84 |
| 2008-07-22 | 416,004 | 420,000 | 410,004 | 416,004 | 397 | 173.34 |
| 2008-07-18 | 420,000 | 420,000 | 408,996 | 413,004 | 407 | 172.09 |
| 2008-07-17 | 405,996 | 423,000 | 405,996 | 422,004 | 1,094 | 175.84 |
| 2008-07-16 | 405,000 | 405,996 | 395,004 | 401,004 | 622 | 167.09 |
| 2008-07-15 | 390,996 | 393,996 | 387,996 | 390,000 | 317 | 162.50 |
| 2008-07-14 | 393,996 | 393,996 | 390,000 | 390,000 | 330 | 162.50 |
| 2008-07-11 | 393,000 | 398,004 | 390,000 | 393,996 | 397 | 164.17 |
| 2008-07-10 | 390,000 | 399,996 | 387,996 | 398,004 | 354 | 165.84 |
| 2008-07-09 | 392,004 | 399,000 | 390,996 | 393,996 | 446 | 164.17 |
| 2008-07-08 | 393,996 | 393,996 | 387,996 | 390,000 | 363 | 162.50 |
| 2008-07-07 | 390,000 | 395,004 | 387,000 | 392,004 | 348 | 163.34 |
| 2008-07-04 | 396,000 | 396,000 | 390,996 | 392,004 | 252 | 163.34 |
| 2008-07-03 | 392,004 | 396,000 | 387,000 | 390,996 | 831 | 162.92 |
| 2008-07-02 | 405,000 | 405,000 | 393,996 | 396,996 | 665 | 165.42 |
| 2008-07-01 | 405,996 | 410,004 | 401,004 | 402,996 | 272 | 167.92 |
| 2008-06-30 | 410,004 | 414,000 | 405,996 | 408,000 | 266 | 170 |
| 2008-06-27 | 404,004 | 414,000 | 399,996 | 408,000 | 670 | 170 |
| 2008-06-26 | 408,000 | 414,000 | 402,996 | 413,004 | 1,170 | 172.09 |
| 2008-06-25 | 405,996 | 407,004 | 399,000 | 404,004 | 965 | 168.34 |
| 2008-06-24 | 405,000 | 405,996 | 396,996 | 401,004 | 479 | 167.09 |
| 2008-06-23 | 390,000 | 408,996 | 387,000 | 408,000 | 826 | 170 |
| 2008-06-20 | 399,000 | 399,000 | 392,004 | 396,000 | 335 | 165 |
| 2008-06-19 | 399,996 | 402,000 | 393,000 | 393,996 | 272 | 164.17 |
| 2008-06-18 | 404,004 | 404,004 | 399,996 | 402,996 | 256 | 167.92 |
| 2008-06-17 | 393,996 | 402,000 | 393,000 | 401,004 | 373 | 167.09 |
| 2008-06-16 | 390,996 | 393,996 | 390,000 | 392,004 | 211 | 163.34 |
| 2008-06-13 | 396,000 | 396,000 | 389,004 | 390,000 | 254 | 162.50 |
| 2008-06-12 | 389,004 | 393,000 | 384,000 | 392,004 | 293 | 163.34 |
| 2008-06-11 | 389,004 | 393,000 | 384,996 | 387,996 | 352 | 161.67 |
| 2008-06-10 | 395,004 | 396,000 | 378,000 | 393,000 | 678 | 163.75 |
| 2008-06-09 | 390,000 | 398,004 | 390,000 | 393,996 | 282 | 164.17 |
| 2008-06-06 | 393,000 | 402,000 | 393,000 | 399,000 | 802 | 166.25 |
| 2008-06-05 | 395,004 | 395,004 | 390,000 | 393,000 | 389 | 163.75 |
| 2008-06-04 | 398,004 | 399,996 | 393,000 | 393,996 | 467 | 164.17 |
| 2008-06-03 | 398,004 | 402,000 | 396,000 | 396,000 | 716 | 165 |
| 2008-06-02 | 398,004 | 405,000 | 398,004 | 401,004 | 213 | 167.09 |
| 2008-05-30 | 398,004 | 402,996 | 398,004 | 399,996 | 420 | 166.67 |
| 2008-05-29 | 405,996 | 407,004 | 393,000 | 398,004 | 678 | 165.84 |
| 2008-05-28 | 404,004 | 407,004 | 399,996 | 402,000 | 355 | 167.50 |
| 2008-05-27 | 402,000 | 405,996 | 399,996 | 405,000 | 562 | 168.75 |
| 2008-05-26 | 402,996 | 411,000 | 402,000 | 402,000 | 369 | 167.50 |
| 2008-05-23 | 405,996 | 413,004 | 402,996 | 405,000 | 528 | 168.75 |
| 2008-05-22 | 401,004 | 407,004 | 401,004 | 405,996 | 445 | 169.17 |
| 2008-05-21 | 401,004 | 405,996 | 401,004 | 405,000 | 321 | 168.75 |
| 2008-05-20 | 407,004 | 407,004 | 401,004 | 404,004 | 380 | 168.34 |
| 2008-05-19 | 408,996 | 408,996 | 404,004 | 407,004 | 441 | 169.59 |
| 2008-05-16 | 417,000 | 417,996 | 407,004 | 408,000 | 452 | 170 |
| 2008-05-15 | 413,004 | 416,004 | 410,004 | 414,996 | 552 | 172.92 |
| 2008-05-14 | 414,000 | 414,000 | 407,004 | 408,996 | 862 | 170.42 |
| 2008-05-13 | 416,004 | 422,004 | 408,996 | 411,996 | 746 | 171.67 |
| 2008-05-12 | 410,004 | 416,004 | 405,000 | 416,004 | 725 | 173.34 |
| 2008-05-09 | 411,000 | 417,000 | 402,996 | 405,000 | 1,061 | 168.75 |
| 2008-05-08 | 413,004 | 419,004 | 404,004 | 411,996 | 1,438 | 171.67 |
| 2008-05-07 | 420,000 | 420,996 | 414,996 | 417,000 | 473 | 173.75 |
| 2008-05-02 | 416,004 | 417,996 | 411,996 | 414,996 | 778 | 172.92 |
| 2008-05-01 | 423,996 | 423,996 | 413,004 | 413,004 | 561 | 172.09 |
| 2008-04-30 | 434,004 | 434,004 | 417,996 | 420,996 | 1,377 | 175.42 |
| 2008-04-28 | 437,004 | 444,000 | 431,004 | 438,000 | 2,123 | 182.50 |
| 2008-04-25 | 420,000 | 426,996 | 413,004 | 414,996 | 1,197 | 172.92 |
| 2008-04-24 | 429,000 | 432,000 | 419,004 | 426,996 | 738 | 177.92 |
| 2008-04-23 | 410,004 | 428,004 | 410,004 | 420,996 | 542 | 175.42 |
| 2008-04-22 | 407,004 | 417,000 | 405,996 | 411,000 | 491 | 171.25 |
| 2008-04-21 | 417,996 | 417,996 | 407,004 | 408,996 | 261 | 170.42 |
| 2008-04-18 | 405,996 | 410,004 | 402,996 | 405,000 | 344 | 168.75 |
| 2008-04-17 | 414,996 | 416,004 | 402,996 | 405,000 | 522 | 168.75 |
| 2008-04-16 | 413,004 | 417,996 | 407,004 | 411,000 | 352 | 171.25 |
| 2008-04-15 | 405,000 | 411,000 | 401,004 | 411,000 | 300 | 171.25 |
| 2008-04-14 | 399,996 | 405,000 | 398,004 | 405,000 | 315 | 168.75 |
| 2008-04-11 | 402,996 | 408,996 | 402,996 | 408,996 | 199 | 170.42 |
| 2008-04-10 | 399,996 | 410,004 | 398,004 | 401,004 | 210 | 167.09 |
| 2008-04-09 | 414,996 | 416,004 | 401,004 | 404,004 | 309 | 168.34 |
| 2008-04-08 | 435,996 | 437,004 | 414,996 | 416,004 | 291 | 173.34 |
| 2008-04-07 | 420,000 | 437,004 | 420,000 | 435,000 | 469 | 181.25 |
| 2008-04-04 | 426,996 | 429,000 | 420,000 | 423,000 | 380 | 176.25 |
| 2008-04-03 | 408,996 | 426,000 | 402,996 | 426,000 | 600 | 177.50 |
| 2008-04-02 | 410,004 | 413,004 | 398,004 | 410,004 | 991 | 170.84 |
| 2008-04-01 | 404,004 | 410,004 | 396,996 | 401,004 | 409 | 167.09 |
| 2008-03-31 | 411,996 | 420,996 | 407,004 | 407,004 | 358 | 169.59 |
| 2008-03-28 | 420,996 | 426,000 | 411,000 | 422,004 | 535 | 175.84 |
| 2008-03-27 | 420,000 | 429,996 | 419,004 | 426,000 | 581 | 177.50 |
| 2008-03-26 | 408,996 | 426,996 | 408,996 | 426,000 | 441 | 177.50 |
| 2008-03-25 | 402,996 | 416,004 | 398,004 | 411,996 | 930 | 171.67 |
| 2008-03-24 | 384,000 | 396,000 | 381,000 | 393,000 | 376 | 163.75 |
| 2008-03-21 | 371,004 | 384,996 | 369,000 | 384,996 | 286 | 160.42 |
| 2008-03-19 | 372,000 | 377,004 | 365,004 | 375,996 | 337 | 156.67 |
| 2008-03-18 | 366,000 | 369,996 | 351,000 | 362,004 | 676 | 150.84 |
| 2008-03-17 | 354,996 | 372,000 | 351,996 | 371,004 | 617 | 154.59 |
| 2008-03-14 | 372,000 | 378,996 | 362,004 | 365,004 | 752 | 152.09 |
| 2008-03-13 | 384,000 | 390,996 | 368,004 | 375,996 | 670 | 156.67 |
| 2008-03-12 | 410,004 | 414,000 | 378,000 | 383,004 | 604 | 159.59 |
| 2008-03-11 | 366,000 | 396,000 | 362,004 | 390,000 | 1,258 | 162.50 |
| 2008-03-10 | 411,000 | 413,004 | 371,004 | 381,000 | 1,585 | 158.75 |
| 2008-03-07 | 411,000 | 425,004 | 411,000 | 420,996 | 378 | 175.42 |
| 2008-03-06 | 417,000 | 432,996 | 414,996 | 425,004 | 447 | 177.09 |
| 2008-03-05 | 434,004 | 435,000 | 411,000 | 413,004 | 720 | 172.09 |
| 2008-03-04 | 447,000 | 456,996 | 414,000 | 434,004 | 1,941 | 180.84 |
| 2008-03-03 | 441,996 | 450,000 | 431,004 | 446,004 | 814 | 185.84 |
| 2008-02-29 | 432,996 | 456,996 | 431,004 | 447,000 | 2,004 | 186.25 |
| 2008-02-28 | 411,000 | 438,000 | 411,000 | 432,000 | 537 | 180 |
| 2008-02-27 | 414,000 | 422,004 | 414,000 | 416,004 | 471 | 173.34 |
| 2008-02-26 | 420,996 | 423,996 | 408,000 | 408,996 | 1,216 | 170.42 |
| 2008-02-25 | 420,996 | 428,004 | 416,004 | 420,996 | 469 | 175.42 |
| 2008-02-22 | 417,996 | 429,000 | 413,004 | 426,000 | 667 | 177.50 |
| 2008-02-21 | 408,000 | 425,004 | 407,004 | 423,000 | 856 | 176.25 |
| 2008-02-20 | 410,004 | 420,000 | 396,996 | 398,004 | 1,186 | 165.84 |
| 2008-02-19 | 422,004 | 426,000 | 408,000 | 408,996 | 722 | 170.42 |
| 2008-02-18 | 422,004 | 429,996 | 411,000 | 422,004 | 651 | 175.84 |
| 2008-02-15 | 393,996 | 422,004 | 390,000 | 414,996 | 1,355 | 172.92 |
| 2008-02-14 | 389,004 | 404,004 | 386,004 | 399,000 | 591 | 166.25 |
| 2008-02-13 | 399,000 | 399,996 | 378,000 | 378,996 | 534 | 157.92 |
| 2008-02-12 | 399,000 | 411,996 | 393,000 | 393,000 | 584 | 163.75 |
| 2008-02-08 | 408,000 | 410,004 | 399,996 | 404,004 | 478 | 168.34 |
| 2008-02-07 | 405,996 | 413,004 | 396,000 | 404,004 | 755 | 168.34 |
| 2008-02-06 | 393,996 | 417,000 | 392,004 | 411,000 | 959 | 171.25 |
| 2008-02-05 | 420,000 | 420,996 | 399,996 | 405,996 | 1,099 | 169.17 |
| 2008-02-04 | 416,004 | 426,996 | 414,996 | 420,000 | 881 | 175 |
| 2008-02-01 | 426,000 | 432,000 | 405,000 | 405,996 | 968 | 169.17 |
| 2008-01-31 | 408,996 | 432,000 | 408,996 | 425,004 | 1,646 | 177.09 |
| 2008-01-30 | 423,996 | 423,996 | 393,000 | 408,000 | 3,051 | 170 |
| 2008-01-29 | 440,004 | 456,996 | 425,004 | 443,004 | 1,334 | 184.59 |
| 2008-01-28 | 426,000 | 438,000 | 416,004 | 425,004 | 628 | 177.09 |
| 2008-01-25 | 414,000 | 438,000 | 407,004 | 431,004 | 1,583 | 179.59 |
| 2008-01-24 | 414,000 | 422,004 | 402,996 | 407,004 | 701 | 169.59 |
| 2008-01-23 | 425,004 | 425,004 | 405,000 | 408,996 | 1,242 | 170.42 |
| 2008-01-22 | 405,000 | 428,004 | 387,000 | 396,000 | 1,071 | 165 |
| 2008-01-21 | 431,004 | 441,996 | 423,000 | 429,996 | 1,414 | 179.17 |
| 2008-01-18 | 395,004 | 447,000 | 389,004 | 428,004 | 3,412 | 178.34 |
| 2008-01-17 | 375,000 | 396,996 | 372,996 | 396,996 | 1,325 | 165.42 |
| 2008-01-16 | 336,000 | 378,000 | 333,996 | 347,004 | 799 | 144.59 |
| 2008-01-15 | 390,000 | 405,000 | 366,000 | 366,000 | 749 | 152.50 |
| 2008-01-11 | 410,004 | 428,004 | 392,004 | 395,004 | 2,768 | 164.59 |
| 2008-01-10 | 425,004 | 425,004 | 425,004 | 425,004 | 186 | 177.09 |
| 2008-01-09 | 326,004 | 375,000 | 326,004 | 375,000 | 1,075 | 156.25 |
| 2008-01-08 | 318,996 | 333,000 | 315,996 | 324,996 | 872 | 135.42 |
| 2008-01-07 | 330,996 | 339,000 | 321,000 | 324,000 | 504 | 135 |
| 2008-01-04 | 348,996 | 354,996 | 338,004 | 339,000 | 258 | 141.25 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-03-27]1株→200株 [2012-09-26]1株→3株 [2011-09-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→3株
