3350 (株)メタプラネット 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 | 5,972 | 5,972 | 5,173 | 5,173 | 7 | 2,410.93 |
| 2008-12-29 | 5,980 | 5,980 | 5,583 | 5,681 | 44 | 2,647.69 |
| 2008-12-26 | 5,493 | 5,692 | 4,984 | 5,104 | 73 | 2,378.77 |
| 2008-12-25 | 6,179 | 6,179 | 5,482 | 5,502 | 80 | 2,564.26 |
| 2008-12-24 | 5,792 | 5,792 | 4,884 | 5,284 | 57 | 2,462.66 |
| 2008-12-22 | 5,852 | 5,861 | 5,792 | 5,822 | 34 | 2,713.40 |
| 2008-12-19 | 5,980 | 5,980 | 5,882 | 5,882 | 16 | 2,741.36 |
| 2008-12-18 | 5,980 | 5,991 | 5,980 | 5,991 | 9 | 2,792.16 |
| 2008-12-17 | 6,040 | 6,179 | 6,040 | 6,051 | 23 | 2,820.13 |
| 2008-12-16 | 6,000 | 6,030 | 6,000 | 6,030 | 5 | 2,810.34 |
| 2008-12-15 | 6,190 | 6,190 | 5,980 | 5,991 | 109 | 2,792.16 |
| 2008-12-11 | 6,250 | 6,250 | 6,179 | 6,179 | 42 | 2,879.78 |
| 2008-12-10 | 6,290 | 6,380 | 6,280 | 6,280 | 10 | 2,926.86 |
| 2008-12-09 | 6,419 | 6,419 | 6,280 | 6,280 | 36 | 2,926.86 |
| 2008-12-08 | 6,410 | 6,410 | 6,399 | 6,410 | 255 | 2,987.44 |
| 2008-12-05 | 6,399 | 6,399 | 6,389 | 6,399 | 6 | 2,982.32 |
| 2008-12-04 | 6,478 | 6,489 | 6,478 | 6,489 | 14 | 3,024.26 |
| 2008-12-03 | 6,478 | 6,478 | 6,478 | 6,478 | 54 | 3,019.14 |
| 2008-12-02 | 6,478 | 6,489 | 6,478 | 6,489 | 41 | 3,024.26 |
| 2008-12-01 | 6,639 | 6,639 | 6,478 | 6,489 | 12 | 3,024.26 |
| 2008-11-28 | 6,729 | 6,739 | 6,729 | 6,729 | 7 | 3,136.12 |
| 2008-11-27 | 7,447 | 7,447 | 6,829 | 6,829 | 61 | 3,182.72 |
| 2008-11-26 | 7,425 | 7,425 | 6,979 | 6,979 | 9 | 3,252.63 |
| 2008-11-25 | 7,417 | 7,447 | 7,417 | 7,447 | 25 | 3,470.75 |
| 2008-11-21 | 7,077 | 7,077 | 6,560 | 6,560 | 26 | 3,057.35 |
| 2008-11-20 | 7,466 | 7,466 | 7,077 | 7,077 | 30 | 3,298.31 |
| 2008-11-19 | 7,466 | 7,466 | 7,466 | 7,466 | 51 | 3,479.60 |
| 2008-11-18 | 7,177 | 7,177 | 7,177 | 7,177 | 1 | 3,344.91 |
| 2008-11-17 | 6,987 | 7,088 | 6,987 | 7,017 | 25 | 3,270.34 |
| 2008-11-14 | 7,077 | 7,466 | 7,028 | 7,466 | 9 | 3,479.60 |
| 2008-11-13 | 6,628 | 6,979 | 6,628 | 6,979 | 40 | 3,252.63 |
| 2008-11-12 | 7,675 | 7,675 | 6,729 | 7,126 | 42 | 3,321.14 |
| 2008-11-11 | 7,925 | 8,383 | 7,227 | 7,227 | 107 | 3,368.21 |
| 2008-11-10 | 7,425 | 7,425 | 7,425 | 7,425 | 76 | 3,460.49 |
| 2008-11-07 | 6,419 | 6,419 | 6,419 | 6,419 | 1 | 2,991.64 |
| 2008-11-06 | 6,979 | 6,979 | 6,579 | 6,718 | 14 | 3,130.99 |
| 2008-11-05 | 7,874 | 7,874 | 6,979 | 6,979 | 56 | 3,252.63 |
| 2008-11-04 | 7,177 | 7,874 | 7,177 | 7,874 | 93 | 3,669.76 |
| 2008-10-31 | 8,173 | 8,173 | 8,173 | 8,173 | 32 | 3,809.11 |
| 2008-10-30 | 8,971 | 9,172 | 8,971 | 9,172 | 47 | 4,274.70 |
| 2008-10-29 | 8,772 | 9,060 | 8,573 | 8,573 | 11 | 3,995.53 |
| 2008-10-28 | 8,173 | 8,173 | 8,173 | 8,173 | 49 | 3,809.11 |
| 2008-10-27 | 8,274 | 8,304 | 8,274 | 8,274 | 100 | 3,856.18 |
| 2008-10-24 | 8,671 | 9,270 | 8,671 | 9,270 | 128 | 4,320.38 |
| 2008-10-23 | 8,562 | 8,971 | 8,034 | 8,971 | 26 | 4,181.02 |
| 2008-10-22 | 8,144 | 8,573 | 8,124 | 8,573 | 59 | 3,995.53 |
| 2008-10-21 | 8,184 | 8,184 | 8,114 | 8,114 | 3 | 3,781.61 |
| 2008-10-20 | 8,274 | 8,282 | 8,274 | 8,274 | 19 | 3,856.18 |
| 2008-10-17 | 8,473 | 8,671 | 8,274 | 8,671 | 23 | 4,041.21 |
| 2008-10-16 | 8,372 | 8,971 | 8,075 | 8,971 | 78 | 4,181.02 |
| 2008-10-15 | 8,274 | 9,172 | 8,173 | 9,071 | 44 | 4,227.63 |
| 2008-10-14 | 7,874 | 8,573 | 7,874 | 8,573 | 84 | 3,995.53 |
| 2008-10-10 | 7,735 | 7,735 | 6,998 | 7,725 | 66 | 3,600.31 |
| 2008-10-09 | 7,754 | 8,203 | 7,754 | 7,975 | 81 | 3,716.83 |
| 2008-10-08 | 7,896 | 8,772 | 7,605 | 8,753 | 101 | 4,079.42 |
| 2008-10-07 | 7,975 | 8,723 | 7,417 | 8,094 | 90 | 3,772.29 |
| 2008-10-06 | 8,971 | 8,971 | 7,975 | 8,274 | 89 | 3,856.18 |
| 2008-10-03 | 8,981 | 8,981 | 8,372 | 8,971 | 40 | 4,181.02 |
| 2008-10-02 | 10,257 | 10,257 | 9,270 | 9,270 | 77 | 4,320.38 |
| 2008-10-01 | 9,868 | 9,868 | 9,281 | 9,659 | 33 | 4,501.67 |
| 2008-09-30 | 10,247 | 10,247 | 9,969 | 9,969 | 6 | 4,646.15 |
| 2008-09-29 | 9,868 | 10,247 | 9,868 | 10,247 | 36 | 4,775.72 |
| 2008-09-26 | 9,270 | 9,281 | 9,270 | 9,270 | 41 | 4,320.38 |
| 2008-09-25 | 9,868 | 9,868 | 9,370 | 9,370 | 18 | 4,366.98 |
| 2008-09-24 | 9,659 | 9,659 | 9,172 | 9,270 | 58 | 4,320.38 |
| 2008-09-22 | 9,969 | 10,766 | 9,969 | 9,969 | 26 | 4,646.15 |
| 2008-09-19 | 9,977 | 10,366 | 9,969 | 9,969 | 13 | 4,646.15 |
| 2008-09-18 | 10,268 | 10,366 | 9,969 | 9,977 | 66 | 4,649.88 |
| 2008-09-17 | 9,969 | 11,463 | 9,969 | 11,463 | 266 | 5,342.44 |
| 2008-09-16 | 10,965 | 10,965 | 10,067 | 10,516 | 68 | 4,901.09 |
| 2008-09-12 | 10,475 | 11,463 | 10,475 | 11,044 | 16 | 5,147.17 |
| 2008-09-10 | 10,965 | 10,965 | 10,467 | 10,467 | 12 | 4,878.25 |
| 2008-09-09 | 10,497 | 11,095 | 10,497 | 10,696 | 5 | 4,984.98 |
| 2008-09-08 | 10,366 | 10,475 | 10,366 | 10,475 | 10 | 4,881.98 |
| 2008-09-05 | 10,965 | 10,965 | 10,386 | 10,475 | 41 | 4,881.98 |
| 2008-09-04 | 11,942 | 11,942 | 10,965 | 10,965 | 4 | 5,110.35 |
| 2008-09-03 | 11,365 | 11,961 | 11,365 | 11,961 | 45 | 5,574.54 |
| 2008-09-02 | 10,965 | 11,365 | 10,965 | 10,965 | 7 | 5,110.35 |
| 2008-09-01 | 11,134 | 11,144 | 11,114 | 11,114 | 82 | 5,179.79 |
| 2008-08-29 | 10,257 | 11,463 | 10,257 | 11,463 | 29 | 5,342.44 |
| 2008-08-28 | 10,067 | 10,916 | 10,067 | 10,916 | 52 | 5,087.51 |
| 2008-08-27 | 10,965 | 10,965 | 10,268 | 10,268 | 22 | 4,785.50 |
| 2008-08-26 | 10,456 | 10,456 | 9,969 | 9,969 | 17 | 4,646.15 |
| 2008-08-25 | 11,942 | 11,942 | 10,467 | 10,467 | 64 | 4,878.25 |
| 2008-08-22 | 10,984 | 11,961 | 10,565 | 11,961 | 35 | 5,574.54 |
| 2008-08-21 | 10,766 | 11,365 | 10,715 | 11,365 | 104 | 5,296.77 |
| 2008-08-20 | 10,396 | 10,407 | 9,768 | 9,969 | 11 | 4,646.15 |
| 2008-08-19 | 9,918 | 10,416 | 9,918 | 10,416 | 127 | 4,854.48 |
| 2008-08-18 | 10,048 | 10,067 | 10,048 | 10,048 | 105 | 4,682.97 |
| 2008-08-15 | 10,217 | 10,217 | 9,420 | 10,048 | 254 | 4,682.97 |
| 2008-08-14 | 10,715 | 10,916 | 10,715 | 10,916 | 134 | 5,087.51 |
| 2008-08-13 | 10,976 | 10,976 | 10,715 | 10,965 | 58 | 5,110.35 |
| 2008-08-12 | 10,965 | 10,976 | 10,886 | 10,916 | 63 | 5,087.51 |
| 2008-08-11 | 12,162 | 12,162 | 10,766 | 10,766 | 328 | 5,017.60 |
| 2008-08-08 | 11,942 | 11,961 | 11,653 | 11,961 | 153 | 5,574.54 |
| 2008-08-07 | 12,959 | 12,959 | 11,961 | 12,341 | 115 | 5,751.65 |
| 2008-08-06 | 13,626 | 13,626 | 12,859 | 12,859 | 30 | 5,993.06 |
| 2008-08-05 | 12,698 | 13,438 | 12,698 | 13,438 | 100 | 6,262.91 |
| 2008-08-04 | 12,899 | 13,098 | 12,899 | 13,098 | 14 | 6,104.45 |
| 2008-08-01 | 13,726 | 13,735 | 12,899 | 12,899 | 29 | 6,011.71 |
| 2008-07-31 | 12,959 | 13,735 | 12,859 | 13,735 | 30 | 6,401.33 |
| 2008-07-30 | 12,570 | 13,756 | 12,570 | 13,158 | 62 | 6,132.42 |
| 2008-07-29 | 12,848 | 12,959 | 12,510 | 12,938 | 48 | 6,029.88 |
| 2008-07-28 | 13,846 | 13,846 | 12,959 | 13,248 | 67 | 6,174.36 |
| 2008-07-25 | 13,446 | 13,846 | 13,158 | 13,846 | 97 | 6,453.07 |
| 2008-07-24 | 12,859 | 13,855 | 12,859 | 13,049 | 92 | 6,081.62 |
| 2008-07-23 | 12,859 | 13,936 | 12,848 | 13,936 | 97 | 6,495.01 |
| 2008-07-22 | 12,579 | 13,057 | 12,450 | 13,057 | 59 | 6,085.34 |
| 2008-07-18 | 12,461 | 12,959 | 12,461 | 12,559 | 29 | 5,853.25 |
| 2008-07-17 | 12,859 | 12,959 | 12,461 | 12,461 | 133 | 5,807.57 |
| 2008-07-16 | 12,061 | 12,758 | 12,061 | 12,461 | 152 | 5,807.57 |
| 2008-07-15 | 11,773 | 12,162 | 11,773 | 11,863 | 42 | 5,528.87 |
| 2008-07-14 | 11,961 | 11,961 | 11,762 | 11,762 | 75 | 5,481.80 |
| 2008-07-11 | 12,260 | 12,260 | 11,893 | 12,260 | 24 | 5,713.89 |
| 2008-07-10 | 11,762 | 12,252 | 11,762 | 12,252 | 66 | 5,710.17 |
| 2008-07-09 | 12,311 | 12,311 | 11,961 | 12,282 | 33 | 5,724.15 |
| 2008-07-08 | 12,311 | 12,311 | 11,722 | 12,311 | 7 | 5,737.66 |
| 2008-07-07 | 12,311 | 12,311 | 12,311 | 12,311 | 1 | 5,737.66 |
| 2008-07-04 | 11,463 | 12,260 | 11,365 | 12,260 | 56 | 5,713.89 |
| 2008-07-03 | 11,863 | 12,211 | 11,264 | 11,863 | 46 | 5,528.87 |
| 2008-07-02 | 12,978 | 12,978 | 12,012 | 12,609 | 87 | 5,876.55 |
| 2008-07-01 | 12,859 | 13,109 | 12,859 | 13,057 | 88 | 6,085.34 |
| 2008-06-30 | 12,758 | 12,938 | 12,758 | 12,938 | 28 | 6,029.88 |
| 2008-06-27 | 13,207 | 13,207 | 12,559 | 12,959 | 87 | 6,039.67 |
| 2008-06-26 | 12,889 | 13,207 | 12,869 | 13,207 | 48 | 6,155.25 |
| 2008-06-25 | 13,158 | 13,188 | 12,959 | 13,188 | 54 | 6,146.40 |
| 2008-06-24 | 13,188 | 13,188 | 12,959 | 13,158 | 21 | 6,132.42 |
| 2008-06-23 | 12,938 | 13,158 | 12,938 | 13,158 | 90 | 6,132.42 |
| 2008-06-20 | 12,461 | 12,938 | 12,461 | 12,938 | 59 | 6,029.88 |
| 2008-06-19 | 12,559 | 13,057 | 12,559 | 13,057 | 75 | 6,085.34 |
| 2008-06-18 | 12,978 | 13,158 | 12,758 | 13,158 | 34 | 6,132.42 |
| 2008-06-17 | 13,198 | 13,198 | 12,559 | 13,158 | 33 | 6,132.42 |
| 2008-06-16 | 12,728 | 13,087 | 12,728 | 13,087 | 43 | 6,099.33 |
| 2008-06-13 | 12,260 | 12,929 | 12,260 | 12,929 | 71 | 6,025.69 |
| 2008-06-12 | 12,121 | 12,959 | 12,121 | 12,938 | 187 | 6,029.88 |
| 2008-06-11 | 12,170 | 12,720 | 12,162 | 12,720 | 139 | 5,928.28 |
| 2008-06-10 | 11,961 | 12,440 | 11,961 | 12,162 | 72 | 5,668.22 |
| 2008-06-09 | 11,961 | 12,461 | 11,912 | 12,461 | 88 | 5,807.57 |
| 2008-06-06 | 11,863 | 12,260 | 11,863 | 12,260 | 71 | 5,713.89 |
| 2008-06-05 | 11,863 | 12,559 | 11,863 | 12,559 | 175 | 5,853.25 |
| 2008-06-04 | 11,961 | 12,260 | 11,871 | 12,260 | 63 | 5,713.89 |
| 2008-06-03 | 11,961 | 12,260 | 11,961 | 12,260 | 37 | 5,713.89 |
| 2008-06-02 | 11,961 | 12,758 | 11,961 | 12,061 | 149 | 5,621.15 |
| 2008-05-30 | 12,061 | 12,758 | 11,863 | 12,260 | 88 | 5,713.89 |
| 2008-05-29 | 12,162 | 12,529 | 11,732 | 12,260 | 204 | 5,713.89 |
| 2008-05-28 | 12,788 | 12,788 | 12,461 | 12,758 | 19 | 5,945.99 |
| 2008-05-27 | 12,809 | 12,809 | 12,799 | 12,799 | 17 | 5,965.10 |
| 2008-05-26 | 12,638 | 12,649 | 12,061 | 12,609 | 206 | 5,876.55 |
| 2008-05-23 | 12,211 | 12,579 | 11,863 | 12,579 | 99 | 5,862.57 |
| 2008-05-22 | 12,061 | 12,260 | 12,061 | 12,211 | 62 | 5,691.06 |
| 2008-05-21 | 11,961 | 12,140 | 11,474 | 12,140 | 148 | 5,657.97 |
| 2008-05-20 | 11,692 | 11,961 | 11,662 | 11,961 | 92 | 5,574.54 |
| 2008-05-19 | 11,463 | 11,672 | 11,365 | 11,662 | 63 | 5,435.19 |
| 2008-05-16 | 11,114 | 11,414 | 11,065 | 11,414 | 57 | 5,319.61 |
| 2008-05-15 | 11,365 | 11,632 | 11,065 | 11,065 | 72 | 5,156.95 |
| 2008-05-14 | 11,164 | 11,335 | 10,755 | 10,965 | 124 | 5,110.35 |
| 2008-05-13 | 10,565 | 11,164 | 10,467 | 11,164 | 84 | 5,203.09 |
| 2008-05-12 | 11,055 | 11,463 | 10,864 | 11,365 | 106 | 5,296.77 |
| 2008-05-09 | 10,875 | 10,886 | 10,486 | 10,856 | 20 | 5,059.55 |
| 2008-05-08 | 10,396 | 10,516 | 10,396 | 10,475 | 27 | 4,881.98 |
| 2008-05-07 | 10,467 | 10,666 | 10,386 | 10,666 | 108 | 4,970.99 |
| 2008-05-02 | 10,486 | 10,905 | 10,268 | 10,905 | 88 | 5,082.38 |
| 2008-05-01 | 11,065 | 11,065 | 9,768 | 10,287 | 380 | 4,794.36 |
| 2008-04-30 | 12,162 | 12,521 | 11,065 | 11,065 | 130 | 5,156.95 |
| 2008-04-28 | 12,162 | 12,470 | 11,672 | 11,961 | 99 | 5,574.54 |
| 2008-04-25 | 12,559 | 12,559 | 11,961 | 12,162 | 64 | 5,668.22 |
| 2008-04-24 | 12,948 | 12,959 | 11,762 | 12,361 | 72 | 5,760.97 |
| 2008-04-23 | 12,181 | 12,839 | 12,181 | 12,660 | 31 | 5,900.32 |
| 2008-04-22 | 12,758 | 12,758 | 11,961 | 12,380 | 63 | 5,769.82 |
| 2008-04-21 | 12,918 | 13,357 | 12,559 | 12,758 | 187 | 5,945.99 |
| 2008-04-18 | 12,788 | 12,799 | 12,341 | 12,341 | 37 | 5,751.65 |
| 2008-04-17 | 12,959 | 12,959 | 12,061 | 12,252 | 47 | 5,710.17 |
| 2008-04-16 | 12,570 | 12,758 | 11,961 | 12,758 | 139 | 5,945.99 |
| 2008-04-15 | 12,012 | 13,756 | 11,563 | 13,446 | 175 | 6,266.64 |
| 2008-04-14 | 11,863 | 11,961 | 11,463 | 11,863 | 91 | 5,528.87 |
| 2008-04-11 | 11,762 | 12,660 | 11,762 | 12,361 | 170 | 5,760.97 |
| 2008-04-10 | 12,162 | 12,162 | 11,164 | 11,961 | 227 | 5,574.54 |
| 2008-04-09 | 12,162 | 12,361 | 11,713 | 12,162 | 166 | 5,668.22 |
| 2008-04-08 | 12,241 | 12,959 | 11,961 | 12,559 | 239 | 5,853.25 |
| 2008-04-07 | 13,258 | 13,855 | 12,061 | 12,440 | 419 | 5,797.79 |
| 2008-04-04 | 13,955 | 14,056 | 12,758 | 14,056 | 207 | 6,550.94 |
| 2008-04-03 | 13,457 | 13,955 | 13,258 | 13,955 | 66 | 6,503.87 |
| 2008-04-02 | 13,885 | 14,355 | 13,517 | 13,656 | 133 | 6,364.51 |
| 2008-04-01 | 13,506 | 14,105 | 13,487 | 13,487 | 58 | 6,285.75 |
| 2008-03-31 | 13,158 | 13,446 | 13,109 | 13,446 | 102 | 6,266.64 |
| 2008-03-28 | 13,944 | 13,955 | 13,357 | 13,955 | 73 | 6,503.87 |
| 2008-03-27 | 13,974 | 14,075 | 13,188 | 13,387 | 82 | 6,239.14 |
| 2008-03-26 | 13,237 | 13,746 | 13,158 | 13,177 | 113 | 6,141.27 |
| 2008-03-25 | 13,955 | 13,955 | 13,237 | 13,237 | 111 | 6,169.23 |
| 2008-03-24 | 14,453 | 14,902 | 13,476 | 13,756 | 133 | 6,411.12 |
| 2008-03-21 | 13,468 | 14,434 | 13,468 | 14,434 | 195 | 6,727.11 |
| 2008-03-19 | 13,895 | 14,385 | 13,457 | 13,865 | 253 | 6,461.92 |
| 2008-03-18 | 13,468 | 13,805 | 11,961 | 12,450 | 169 | 5,802.45 |
| 2008-03-17 | 13,756 | 14,654 | 13,457 | 13,607 | 168 | 6,341.68 |
| 2008-03-14 | 13,177 | 15,332 | 13,177 | 15,152 | 295 | 7,061.74 |
| 2008-03-13 | 12,589 | 13,855 | 12,361 | 13,177 | 394 | 6,141.27 |
| 2008-03-12 | 12,450 | 12,461 | 12,072 | 12,391 | 53 | 5,774.95 |
| 2008-03-11 | 12,371 | 12,371 | 11,762 | 12,252 | 71 | 5,710.17 |
| 2008-03-10 | 12,361 | 12,559 | 11,662 | 11,972 | 233 | 5,579.67 |
| 2008-03-07 | 11,672 | 12,959 | 11,672 | 12,361 | 225 | 5,760.97 |
| 2008-03-06 | 11,164 | 12,361 | 11,164 | 12,361 | 137 | 5,760.97 |
| 2008-03-05 | 11,961 | 12,461 | 11,065 | 11,065 | 270 | 5,156.95 |
| 2008-03-04 | 12,559 | 13,158 | 11,365 | 11,961 | 921 | 5,574.54 |
| 2008-03-03 | 10,356 | 12,361 | 10,356 | 12,361 | 595 | 5,760.97 |
| 2008-02-29 | 10,366 | 10,666 | 9,879 | 10,366 | 257 | 4,831.18 |
| 2008-02-28 | 10,168 | 10,505 | 9,270 | 9,969 | 205 | 4,646.15 |
| 2008-02-27 | 10,366 | 10,565 | 10,268 | 10,565 | 228 | 4,923.92 |
| 2008-02-26 | 10,965 | 10,965 | 9,569 | 9,569 | 446 | 4,459.73 |
| 2008-02-25 | 10,366 | 10,366 | 10,366 | 10,366 | 412 | 4,831.18 |
| 2008-02-22 | 8,473 | 9,370 | 8,473 | 9,370 | 214 | 4,366.98 |
| 2008-02-21 | 7,915 | 8,372 | 7,915 | 8,372 | 91 | 3,901.85 |
| 2008-02-20 | 7,874 | 8,124 | 7,874 | 8,114 | 83 | 3,781.61 |
| 2008-02-19 | 8,173 | 8,173 | 8,034 | 8,173 | 8 | 3,809.11 |
| 2008-02-18 | 7,975 | 8,173 | 7,955 | 8,173 | 42 | 3,809.11 |
| 2008-02-15 | 7,776 | 7,955 | 7,526 | 7,955 | 29 | 3,707.51 |
| 2008-02-14 | 7,975 | 7,975 | 7,596 | 7,964 | 20 | 3,711.70 |
| 2008-02-13 | 7,586 | 7,885 | 7,485 | 7,866 | 38 | 3,666.03 |
| 2008-02-12 | 7,675 | 7,776 | 7,586 | 7,635 | 48 | 3,558.37 |
| 2008-02-08 | 8,223 | 8,372 | 7,675 | 7,776 | 80 | 3,624.08 |
| 2008-02-07 | 7,776 | 8,274 | 7,725 | 8,274 | 27 | 3,856.18 |
| 2008-02-06 | 8,274 | 8,274 | 7,874 | 7,874 | 123 | 3,669.76 |
| 2008-02-05 | 7,866 | 8,372 | 7,477 | 8,372 | 174 | 3,901.85 |
| 2008-02-04 | 8,473 | 9,022 | 7,814 | 7,825 | 317 | 3,646.92 |
| 2008-02-01 | 8,473 | 8,671 | 8,372 | 8,671 | 52 | 4,041.21 |
| 2008-01-31 | 7,985 | 8,473 | 7,985 | 8,473 | 32 | 3,948.93 |
| 2008-01-30 | 8,075 | 8,372 | 8,045 | 8,372 | 47 | 3,901.85 |
| 2008-01-29 | 8,154 | 8,274 | 8,075 | 8,274 | 52 | 3,856.18 |
| 2008-01-28 | 7,896 | 8,274 | 7,874 | 8,223 | 91 | 3,832.41 |
| 2008-01-25 | 7,985 | 8,274 | 7,656 | 8,274 | 215 | 3,856.18 |
| 2008-01-24 | 7,526 | 8,372 | 7,477 | 8,372 | 86 | 3,901.85 |
| 2008-01-23 | 7,866 | 8,394 | 7,425 | 7,825 | 234 | 3,646.92 |
| 2008-01-22 | 7,477 | 8,054 | 7,376 | 7,866 | 345 | 3,666.03 |
| 2008-01-21 | 6,979 | 7,376 | 6,979 | 7,376 | 518 | 3,437.66 |
| 2008-01-18 | 7,276 | 8,075 | 6,968 | 8,075 | 217 | 3,763.43 |
| 2008-01-17 | 7,147 | 7,147 | 6,579 | 7,077 | 395 | 3,298.31 |
| 2008-01-16 | 6,979 | 6,979 | 6,149 | 6,149 | 263 | 2,865.80 |
| 2008-01-15 | 7,477 | 7,566 | 6,788 | 7,147 | 503 | 3,330.93 |
| 2008-01-11 | 7,635 | 7,645 | 7,038 | 7,376 | 368 | 3,437.66 |
| 2008-01-10 | 7,825 | 8,342 | 7,327 | 8,034 | 881 | 3,744.33 |
| 2008-01-09 | 8,024 | 8,024 | 8,024 | 8,024 | 76 | 3,739.66 |
| 2008-01-08 | 9,879 | 9,969 | 8,981 | 9,022 | 248 | 4,204.79 |
| 2008-01-07 | 9,768 | 10,864 | 9,768 | 9,969 | 47 | 4,646.15 |
| 2008-01-04 | 9,969 | 9,969 | 9,670 | 9,670 | 21 | 4,506.80 |
分割・併合履歴 ： [2024-07-30]10株→1株 [2019-04-05]1株→0.1株 [2014-01-20]1株→0.993株 [2013-10-17]1株→1.158株 [2013-07-19]1株→0.992株 [2013-04-25]1株→1.881株 [2013-02-26]1株→100株 [2005-02-23]1株→2株