6255 (株)エヌ・ピー・シー 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 | 4,490 | 4,600 | 4,430 | 4,510 | 208,600 | 2,255 |
| 2008-12-29 | 4,230 | 4,460 | 4,210 | 4,440 | 274,800 | 2,220 |
| 2008-12-26 | 4,100 | 4,310 | 4,080 | 4,130 | 351,500 | 2,065 |
| 2008-12-25 | 3,800 | 4,130 | 3,710 | 4,130 | 251,100 | 2,065 |
| 2008-12-24 | 3,840 | 3,950 | 3,700 | 3,710 | 119,300 | 1,855 |
| 2008-12-22 | 3,800 | 3,910 | 3,740 | 3,790 | 101,600 | 1,895 |
| 2008-12-19 | 3,970 | 4,100 | 3,810 | 3,820 | 176,600 | 1,910 |
| 2008-12-18 | 3,960 | 4,020 | 3,880 | 4,020 | 192,200 | 2,010 |
| 2008-12-17 | 3,840 | 4,080 | 3,750 | 3,860 | 361,700 | 1,930 |
| 2008-12-16 | 3,390 | 3,710 | 3,350 | 3,700 | 195,600 | 1,850 |
| 2008-12-15 | 3,490 | 3,510 | 3,340 | 3,340 | 152,600 | 1,670 |
| 2008-12-12 | 3,520 | 3,570 | 3,390 | 3,420 | 81,600 | 1,710 |
| 2008-12-11 | 3,580 | 3,600 | 3,450 | 3,570 | 66,600 | 1,785 |
| 2008-12-10 | 3,480 | 3,620 | 3,470 | 3,560 | 81,700 | 1,780 |
| 2008-12-09 | 3,490 | 3,650 | 3,430 | 3,430 | 102,000 | 1,715 |
| 2008-12-08 | 3,350 | 3,500 | 3,300 | 3,420 | 113,400 | 1,710 |
| 2008-12-05 | 3,280 | 3,310 | 3,190 | 3,290 | 82,100 | 1,645 |
| 2008-12-04 | 3,530 | 3,570 | 3,300 | 3,320 | 78,100 | 1,660 |
| 2008-12-03 | 3,640 | 3,650 | 3,430 | 3,480 | 83,200 | 1,740 |
| 2008-12-02 | 3,550 | 3,700 | 3,500 | 3,530 | 96,100 | 1,765 |
| 2008-12-01 | 3,680 | 3,740 | 3,620 | 3,720 | 121,300 | 1,860 |
| 2008-11-28 | 3,400 | 3,580 | 3,330 | 3,580 | 116,300 | 1,790 |
| 2008-11-27 | 3,410 | 3,510 | 3,400 | 3,400 | 70,000 | 1,700 |
| 2008-11-26 | 3,480 | 3,520 | 3,350 | 3,360 | 91,200 | 1,680 |
| 2008-11-25 | 3,480 | 3,490 | 3,320 | 3,430 | 116,100 | 1,715 |
| 2008-11-21 | 3,020 | 3,280 | 2,990 | 3,250 | 168,500 | 1,625 |
| 2008-11-20 | 3,240 | 3,400 | 3,150 | 3,170 | 140,000 | 1,585 |
| 2008-11-19 | 3,550 | 3,570 | 3,370 | 3,390 | 77,900 | 1,695 |
| 2008-11-18 | 3,560 | 3,580 | 3,400 | 3,460 | 72,700 | 1,730 |
| 2008-11-17 | 3,500 | 3,650 | 3,420 | 3,540 | 113,700 | 1,770 |
| 2008-11-14 | 3,630 | 3,630 | 3,450 | 3,460 | 86,900 | 1,730 |
| 2008-11-13 | 3,690 | 3,730 | 3,400 | 3,440 | 222,100 | 1,720 |
| 2008-11-12 | 3,680 | 3,870 | 3,670 | 3,790 | 154,000 | 1,895 |
| 2008-11-11 | 3,690 | 3,780 | 3,650 | 3,660 | 97,200 | 1,830 |
| 2008-11-10 | 3,850 | 3,940 | 3,650 | 3,690 | 208,700 | 1,845 |
| 2008-11-07 | 3,690 | 3,970 | 3,660 | 3,800 | 193,900 | 1,900 |
| 2008-11-06 | 3,610 | 3,900 | 3,490 | 3,840 | 176,600 | 1,920 |
| 2008-11-05 | 3,800 | 3,950 | 3,760 | 3,830 | 225,400 | 1,915 |
| 2008-11-04 | 3,300 | 3,610 | 3,280 | 3,610 | 164,600 | 1,805 |
| 2008-10-31 | 3,230 | 3,240 | 3,100 | 3,110 | 80,700 | 1,555 |
| 2008-10-30 | 3,030 | 3,260 | 3,020 | 3,200 | 116,700 | 1,600 |
| 2008-10-29 | 3,290 | 3,340 | 2,860 | 2,985 | 255,400 | 1,492.50 |
| 2008-10-28 | 2,680 | 2,995 | 2,500 | 2,995 | 173,200 | 1,497.50 |
| 2008-10-27 | 3,100 | 3,250 | 2,710 | 2,760 | 209,500 | 1,380 |
| 2008-10-24 | 3,500 | 3,520 | 3,200 | 3,200 | 101,300 | 1,600 |
| 2008-10-23 | 3,340 | 3,520 | 3,220 | 3,520 | 146,900 | 1,760 |
| 2008-10-22 | 3,640 | 3,750 | 3,560 | 3,570 | 86,100 | 1,785 |
| 2008-10-21 | 3,890 | 3,940 | 3,720 | 3,740 | 119,100 | 1,870 |
| 2008-10-20 | 3,850 | 3,870 | 3,720 | 3,800 | 134,800 | 1,900 |
| 2008-10-17 | 3,900 | 3,900 | 3,600 | 3,800 | 133,600 | 1,900 |
| 2008-10-16 | 3,800 | 3,890 | 3,600 | 3,650 | 224,600 | 1,825 |
| 2008-10-15 | 4,100 | 4,280 | 3,920 | 4,100 | 232,900 | 2,050 |
| 2008-10-14 | 4,020 | 4,020 | 4,020 | 4,020 | 60,400 | 2,010 |
| 2008-10-10 | 3,040 | 3,540 | 3,000 | 3,520 | 250,600 | 1,760 |
| 2008-10-09 | 2,930 | 3,290 | 2,900 | 3,290 | 134,600 | 1,645 |
| 2008-10-08 | 3,110 | 3,160 | 2,820 | 2,890 | 192,700 | 1,445 |
| 2008-10-07 | 3,160 | 3,490 | 3,160 | 3,310 | 227,900 | 1,655 |
| 2008-10-06 | 4,010 | 4,020 | 3,660 | 3,660 | 105,600 | 1,830 |
| 2008-10-03 | 4,420 | 4,490 | 4,040 | 4,160 | 142,400 | 2,080 |
| 2008-10-02 | 4,670 | 4,680 | 4,400 | 4,410 | 58,000 | 2,205 |
| 2008-10-01 | 4,760 | 4,860 | 4,620 | 4,620 | 61,200 | 2,310 |
| 2008-09-30 | 4,590 | 4,830 | 4,590 | 4,710 | 85,100 | 2,355 |
| 2008-09-29 | 5,020 | 5,070 | 4,900 | 4,940 | 57,900 | 2,470 |
| 2008-09-26 | 4,940 | 5,070 | 4,860 | 4,940 | 92,700 | 2,470 |
| 2008-09-25 | 4,570 | 4,900 | 4,570 | 4,900 | 64,900 | 2,450 |
| 2008-09-24 | 4,650 | 4,660 | 4,550 | 4,660 | 53,800 | 2,330 |
| 2008-09-22 | 4,820 | 4,860 | 4,700 | 4,720 | 68,300 | 2,360 |
| 2008-09-19 | 4,750 | 4,790 | 4,670 | 4,690 | 62,200 | 2,345 |
| 2008-09-18 | 4,600 | 4,640 | 4,500 | 4,600 | 87,000 | 2,300 |
| 2008-09-17 | 4,810 | 4,850 | 4,700 | 4,720 | 96,700 | 2,360 |
| 2008-09-16 | 4,400 | 4,700 | 4,350 | 4,570 | 130,400 | 2,285 |
| 2008-09-12 | 4,930 | 4,930 | 4,760 | 4,800 | 63,200 | 2,400 |
| 2008-09-11 | 5,130 | 5,170 | 4,830 | 4,860 | 78,600 | 2,430 |
| 2008-09-10 | 4,960 | 5,230 | 4,920 | 5,170 | 73,900 | 2,585 |
| 2008-09-09 | 5,210 | 5,240 | 5,120 | 5,160 | 73,100 | 2,580 |
| 2008-09-08 | 5,100 | 5,310 | 5,100 | 5,270 | 91,200 | 2,635 |
| 2008-09-05 | 4,630 | 5,020 | 4,610 | 4,990 | 124,900 | 2,495 |
| 2008-09-04 | 5,240 | 5,260 | 4,860 | 4,880 | 123,300 | 2,440 |
| 2008-09-03 | 5,310 | 5,370 | 5,230 | 5,270 | 106,400 | 2,635 |
| 2008-09-02 | 5,140 | 5,350 | 5,000 | 5,210 | 164,100 | 2,605 |
| 2008-09-01 | 5,170 | 5,390 | 5,130 | 5,230 | 193,700 | 2,615 |
| 2008-08-29 | 5,070 | 5,210 | 4,980 | 5,130 | 321,300 | 2,565 |
| 2008-08-28 | 4,780 | 4,790 | 4,700 | 4,760 | 158,100 | 2,380 |
| 2008-08-27 | 4,460 | 4,690 | 4,440 | 4,680 | 106,000 | 2,340 |
| 2008-08-26 | 4,390 | 4,460 | 4,360 | 4,450 | 37,400 | 2,225 |
| 2008-08-25 | 4,430 | 4,500 | 4,370 | 4,460 | 54,600 | 2,230 |
| 2008-08-22 | 4,520 | 4,550 | 4,260 | 4,280 | 76,500 | 2,140 |
| 2008-08-21 | 4,570 | 4,650 | 4,480 | 4,570 | 105,800 | 2,285 |
| 2008-08-20 | 4,400 | 4,550 | 4,390 | 4,500 | 73,000 | 2,250 |
| 2008-08-19 | 4,310 | 4,490 | 4,290 | 4,450 | 80,800 | 2,225 |
| 2008-08-18 | 4,140 | 4,350 | 4,100 | 4,350 | 83,900 | 2,175 |
| 2008-08-15 | 4,100 | 4,200 | 4,000 | 4,040 | 143,400 | 2,020 |
| 2008-08-14 | 4,350 | 4,450 | 4,070 | 4,140 | 108,600 | 2,070 |
| 2008-08-13 | 4,370 | 4,510 | 4,320 | 4,500 | 58,900 | 2,250 |
| 2008-08-12 | 4,500 | 4,560 | 4,400 | 4,470 | 43,000 | 2,235 |
| 2008-08-11 | 4,540 | 4,570 | 4,450 | 4,500 | 52,100 | 2,250 |
| 2008-08-08 | 4,430 | 4,540 | 4,300 | 4,490 | 113,900 | 2,245 |
| 2008-08-07 | 4,400 | 4,590 | 4,370 | 4,530 | 126,600 | 2,265 |
| 2008-08-06 | 4,210 | 4,350 | 4,200 | 4,320 | 196,200 | 2,160 |
| 2008-08-05 | 4,080 | 4,200 | 3,940 | 4,050 | 314,200 | 2,025 |
| 2008-08-04 | 4,830 | 4,890 | 4,250 | 4,330 | 213,300 | 2,165 |
| 2008-08-01 | 5,230 | 5,260 | 5,080 | 5,100 | 73,700 | 2,550 |
| 2008-07-31 | 5,310 | 5,330 | 5,190 | 5,320 | 84,300 | 2,660 |
| 2008-07-30 | 5,440 | 5,460 | 5,290 | 5,360 | 120,400 | 2,680 |
| 2008-07-29 | 5,060 | 5,370 | 5,050 | 5,340 | 129,900 | 2,670 |
| 2008-07-28 | 5,100 | 5,160 | 5,070 | 5,160 | 74,000 | 2,580 |
| 2008-07-25 | 5,000 | 5,040 | 4,950 | 4,990 | 76,300 | 2,495 |
| 2008-07-24 | 5,010 | 5,100 | 4,940 | 5,080 | 125,000 | 2,540 |
| 2008-07-23 | 4,990 | 5,030 | 4,870 | 4,930 | 92,800 | 2,465 |
| 2008-07-22 | 4,930 | 4,990 | 4,860 | 4,940 | 76,200 | 2,470 |
| 2008-07-18 | 4,890 | 4,960 | 4,820 | 4,830 | 119,600 | 2,415 |
| 2008-07-17 | 4,880 | 5,090 | 4,780 | 4,790 | 253,900 | 2,395 |
| 2008-07-16 | 4,590 | 4,780 | 4,580 | 4,730 | 241,800 | 2,365 |
| 2008-07-15 | 5,090 | 5,090 | 4,500 | 4,600 | 320,500 | 2,300 |
| 2008-07-14 | 5,270 | 5,300 | 5,040 | 5,100 | 167,600 | 2,550 |
| 2008-07-11 | 5,280 | 5,430 | 5,220 | 5,330 | 117,800 | 2,665 |
| 2008-07-10 | 5,500 | 5,510 | 5,130 | 5,200 | 202,000 | 2,600 |
| 2008-07-09 | 5,800 | 5,850 | 5,620 | 5,670 | 73,200 | 2,835 |
| 2008-07-08 | 5,940 | 5,950 | 5,710 | 5,730 | 79,300 | 2,865 |
| 2008-07-07 | 5,850 | 5,930 | 5,780 | 5,860 | 106,500 | 2,930 |
| 2008-07-04 | 5,830 | 5,880 | 5,620 | 5,750 | 164,300 | 2,875 |
| 2008-07-03 | 6,020 | 6,040 | 5,750 | 5,750 | 207,500 | 2,875 |
| 2008-07-02 | 6,250 | 6,300 | 6,090 | 6,100 | 118,400 | 3,050 |
| 2008-07-01 | 6,210 | 6,300 | 6,100 | 6,120 | 83,100 | 3,060 |
| 2008-06-30 | 6,300 | 6,320 | 6,120 | 6,120 | 132,400 | 3,060 |
| 2008-06-27 | 6,180 | 6,460 | 6,160 | 6,350 | 164,700 | 3,175 |
| 2008-06-26 | 6,500 | 6,500 | 6,280 | 6,280 | 91,100 | 3,140 |
| 2008-06-25 | 6,390 | 6,650 | 6,310 | 6,470 | 223,600 | 3,235 |
| 2008-06-24 | 6,550 | 6,550 | 6,270 | 6,400 | 158,200 | 3,200 |
| 2008-06-23 | 6,400 | 6,540 | 6,300 | 6,490 | 347,100 | 3,245 |
| 2008-06-20 | 6,400 | 6,410 | 6,070 | 6,110 | 153,600 | 3,055 |
| 2008-06-19 | 6,300 | 6,410 | 6,260 | 6,340 | 248,100 | 3,170 |
| 2008-06-18 | 5,940 | 6,270 | 5,900 | 6,260 | 195,600 | 3,130 |
| 2008-06-17 | 5,870 | 5,930 | 5,840 | 5,860 | 63,600 | 2,930 |
| 2008-06-16 | 5,960 | 5,990 | 5,830 | 5,850 | 56,500 | 2,925 |
| 2008-06-13 | 6,090 | 6,090 | 5,820 | 5,910 | 69,800 | 2,955 |
| 2008-06-12 | 5,860 | 6,080 | 5,820 | 6,040 | 75,200 | 3,020 |
| 2008-06-11 | 6,100 | 6,110 | 5,860 | 5,950 | 137,300 | 2,975 |
| 2008-06-10 | 6,210 | 6,290 | 6,110 | 6,120 | 97,200 | 3,060 |
| 2008-06-09 | 6,180 | 6,270 | 6,120 | 6,200 | 91,100 | 3,100 |
| 2008-06-06 | 6,300 | 6,330 | 6,210 | 6,290 | 64,800 | 3,145 |
| 2008-06-05 | 6,380 | 6,490 | 6,180 | 6,210 | 248,700 | 3,105 |
| 2008-06-04 | 6,200 | 6,390 | 6,100 | 6,350 | 269,600 | 3,175 |
| 2008-06-03 | 6,180 | 6,240 | 6,110 | 6,150 | 144,100 | 3,075 |
| 2008-06-02 | 6,210 | 6,280 | 6,120 | 6,260 | 142,300 | 3,130 |
| 2008-05-30 | 6,400 | 6,420 | 6,070 | 6,110 | 210,900 | 3,055 |
| 2008-05-29 | 6,190 | 6,410 | 6,110 | 6,380 | 131,800 | 3,190 |
| 2008-05-28 | 6,280 | 6,300 | 6,010 | 6,130 | 79,800 | 3,065 |
| 2008-05-27 | 6,200 | 6,300 | 6,130 | 6,180 | 78,700 | 3,090 |
| 2008-05-26 | 6,460 | 6,560 | 6,110 | 6,280 | 196,200 | 3,140 |
| 2008-05-23 | 6,550 | 6,620 | 6,450 | 6,510 | 247,400 | 3,255 |
| 2008-05-22 | 6,350 | 6,530 | 6,330 | 6,480 | 283,300 | 3,240 |
| 2008-05-21 | 6,250 | 6,510 | 6,250 | 6,410 | 336,100 | 3,205 |
| 2008-05-20 | 6,330 | 6,490 | 6,210 | 6,300 | 235,000 | 3,150 |
| 2008-05-19 | 6,110 | 6,380 | 6,060 | 6,370 | 320,900 | 3,185 |
| 2008-05-16 | 6,070 | 6,130 | 5,940 | 6,030 | 107,200 | 3,015 |
| 2008-05-15 | 6,150 | 6,240 | 5,840 | 6,000 | 419,600 | 3,000 |
| 2008-05-14 | 5,800 | 6,140 | 5,800 | 6,120 | 428,600 | 3,060 |
| 2008-05-13 | 5,730 | 5,850 | 5,720 | 5,760 | 85,800 | 2,880 |
| 2008-05-12 | 5,700 | 5,760 | 5,690 | 5,710 | 47,000 | 2,855 |
| 2008-05-09 | 5,890 | 5,890 | 5,700 | 5,720 | 96,500 | 2,860 |
| 2008-05-08 | 5,710 | 5,900 | 5,660 | 5,850 | 137,100 | 2,925 |
| 2008-05-07 | 5,850 | 5,900 | 5,720 | 5,720 | 108,500 | 2,860 |
| 2008-05-02 | 5,880 | 5,880 | 5,650 | 5,750 | 107,000 | 2,875 |
| 2008-05-01 | 5,880 | 5,910 | 5,780 | 5,810 | 97,800 | 2,905 |
| 2008-04-30 | 5,770 | 5,840 | 5,710 | 5,840 | 75,100 | 2,920 |
| 2008-04-28 | 5,860 | 6,070 | 5,620 | 5,720 | 430,200 | 2,860 |
| 2008-04-25 | 5,970 | 5,980 | 5,760 | 5,810 | 165,200 | 2,905 |
| 2008-04-24 | 5,810 | 5,970 | 5,760 | 5,970 | 262,600 | 2,985 |
| 2008-04-23 | 5,550 | 5,800 | 5,470 | 5,730 | 149,400 | 2,865 |
| 2008-04-22 | 5,400 | 5,630 | 5,390 | 5,560 | 79,900 | 2,780 |
| 2008-04-21 | 5,590 | 5,630 | 5,440 | 5,500 | 72,000 | 2,750 |
| 2008-04-18 | 5,670 | 5,680 | 5,380 | 5,520 | 102,900 | 2,760 |
| 2008-04-17 | 5,790 | 5,810 | 5,570 | 5,580 | 116,800 | 2,790 |
| 2008-04-16 | 5,730 | 5,830 | 5,660 | 5,690 | 142,300 | 2,845 |
| 2008-04-15 | 5,700 | 5,770 | 5,600 | 5,660 | 214,900 | 2,830 |
| 2008-04-14 | 5,290 | 5,710 | 5,230 | 5,670 | 368,600 | 2,835 |
| 2008-04-11 | 5,000 | 5,360 | 4,990 | 5,360 | 195,400 | 2,680 |
| 2008-04-10 | 4,960 | 5,070 | 4,890 | 4,900 | 169,700 | 2,450 |
| 2008-04-09 | 5,300 | 5,430 | 5,090 | 5,160 | 135,000 | 2,580 |
| 2008-04-08 | 5,630 | 5,630 | 5,370 | 5,380 | 103,000 | 2,690 |
| 2008-04-07 | 5,580 | 5,650 | 5,360 | 5,600 | 166,600 | 2,800 |
| 2008-04-04 | 5,780 | 5,800 | 5,580 | 5,650 | 112,100 | 2,825 |
| 2008-04-03 | 5,840 | 5,880 | 5,730 | 5,840 | 99,500 | 2,920 |
| 2008-04-02 | 5,780 | 5,890 | 5,750 | 5,890 | 170,600 | 2,945 |
| 2008-04-01 | 5,700 | 5,780 | 5,620 | 5,670 | 89,200 | 2,835 |
| 2008-03-31 | 5,650 | 5,820 | 5,540 | 5,620 | 125,700 | 2,810 |
| 2008-03-28 | 6,020 | 6,040 | 5,680 | 5,720 | 295,000 | 2,860 |
| 2008-03-27 | 5,810 | 5,900 | 5,710 | 5,890 | 107,300 | 2,945 |
| 2008-03-26 | 5,720 | 5,930 | 5,640 | 5,680 | 191,700 | 2,840 |
| 2008-03-25 | 6,150 | 6,150 | 5,650 | 5,680 | 285,100 | 2,840 |
| 2008-03-24 | 6,100 | 6,480 | 5,860 | 5,960 | 503,600 | 2,980 |
| 2008-03-21 | 5,800 | 6,150 | 5,790 | 6,100 | 336,600 | 3,050 |
| 2008-03-19 | 5,700 | 5,900 | 5,660 | 5,810 | 481,600 | 2,905 |
| 2008-03-18 | 5,630 | 5,720 | 5,460 | 5,580 | 378,400 | 2,790 |
| 2008-03-17 | 5,280 | 5,560 | 5,110 | 5,550 | 216,600 | 2,775 |
| 2008-03-14 | 5,460 | 5,600 | 5,080 | 5,270 | 248,700 | 2,635 |
| 2008-03-13 | 5,220 | 5,480 | 5,170 | 5,380 | 250,500 | 2,690 |
| 2008-03-12 | 5,350 | 5,380 | 5,170 | 5,220 | 268,800 | 2,610 |
| 2008-03-11 | 4,670 | 5,060 | 4,630 | 5,050 | 527,200 | 2,525 |
| 2008-03-10 | 5,600 | 5,670 | 4,800 | 4,920 | 501,000 | 2,460 |
| 2008-03-07 | 5,650 | 5,820 | 5,590 | 5,730 | 494,500 | 2,865 |
| 2008-03-06 | 5,550 | 5,800 | 5,490 | 5,800 | 612,200 | 2,900 |
| 2008-03-05 | 5,360 | 5,530 | 5,290 | 5,460 | 367,800 | 2,730 |
| 2008-03-04 | 5,600 | 5,650 | 5,260 | 5,360 | 374,300 | 2,680 |
| 2008-03-03 | 5,100 | 5,640 | 5,100 | 5,520 | 569,900 | 2,760 |
| 2008-02-29 | 5,340 | 5,430 | 5,190 | 5,260 | 276,500 | 2,630 |
| 2008-02-28 | 5,100 | 5,440 | 5,080 | 5,370 | 462,100 | 2,685 |
| 2008-02-27 | 5,200 | 5,400 | 5,110 | 5,170 | 742,400 | 2,585 |
| 2008-02-26 | 4,700 | 4,900 | 4,650 | 4,900 | 521,400 | 2,450 |
| 2008-02-25 | 4,700 | 4,910 | 4,620 | 4,850 | 227,000 | 2,425 |
| 2008-02-22 | 4,620 | 4,800 | 4,560 | 4,590 | 272,500 | 2,295 |
| 2008-02-21 | 4,270 | 4,710 | 4,270 | 4,670 | 329,400 | 2,335 |
| 2008-02-20 | 4,360 | 4,460 | 4,220 | 4,230 | 159,100 | 2,115 |
| 2008-02-19 | 4,260 | 4,390 | 4,230 | 4,360 | 110,300 | 2,180 |
| 2008-02-18 | 4,350 | 4,400 | 4,220 | 4,230 | 153,900 | 2,115 |
| 2008-02-15 | 4,080 | 4,320 | 4,070 | 4,310 | 102,600 | 2,155 |
| 2008-02-14 | 4,010 | 4,250 | 4,010 | 4,150 | 263,900 | 2,075 |
| 2008-02-13 | 3,780 | 3,940 | 3,750 | 3,910 | 89,500 | 1,955 |
| 2008-02-12 | 3,700 | 3,820 | 3,700 | 3,740 | 36,900 | 1,870 |
| 2008-02-08 | 3,810 | 3,810 | 3,730 | 3,750 | 48,300 | 1,875 |
| 2008-02-07 | 3,580 | 3,840 | 3,540 | 3,820 | 83,400 | 1,910 |
| 2008-02-06 | 3,500 | 3,580 | 3,500 | 3,570 | 36,400 | 1,785 |
| 2008-02-05 | 3,600 | 3,600 | 3,490 | 3,580 | 42,600 | 1,790 |
| 2008-02-04 | 3,580 | 3,640 | 3,550 | 3,570 | 46,800 | 1,785 |
| 2008-02-01 | 3,670 | 3,720 | 3,550 | 3,550 | 61,500 | 1,775 |
| 2008-01-31 | 3,520 | 3,690 | 3,450 | 3,670 | 102,300 | 1,835 |
| 2008-01-30 | 3,870 | 3,900 | 3,520 | 3,550 | 285,300 | 1,775 |
| 2008-01-29 | 3,860 | 3,910 | 3,690 | 3,820 | 202,700 | 1,910 |
| 2008-01-28 | 3,480 | 3,540 | 3,400 | 3,440 | 45,200 | 1,720 |
| 2008-01-25 | 3,490 | 3,550 | 3,460 | 3,530 | 64,200 | 1,765 |
| 2008-01-24 | 3,470 | 3,470 | 3,370 | 3,420 | 42,400 | 1,710 |
| 2008-01-23 | 3,460 | 3,490 | 3,220 | 3,380 | 88,000 | 1,690 |
| 2008-01-22 | 3,300 | 3,460 | 3,140 | 3,240 | 120,700 | 1,620 |
| 2008-01-21 | 3,560 | 3,700 | 3,450 | 3,470 | 100,400 | 1,735 |
| 2008-01-18 | 3,300 | 3,670 | 3,300 | 3,610 | 153,400 | 1,805 |
| 2008-01-17 | 3,470 | 3,470 | 3,250 | 3,440 | 95,600 | 1,720 |
| 2008-01-16 | 3,110 | 3,450 | 3,100 | 3,320 | 164,400 | 1,660 |
| 2008-01-15 | 3,550 | 3,650 | 3,300 | 3,310 | 168,900 | 1,655 |
| 2008-01-11 | 3,780 | 3,840 | 3,370 | 3,500 | 188,900 | 1,750 |
| 2008-01-10 | 3,970 | 3,980 | 3,730 | 3,770 | 163,000 | 1,885 |
| 2008-01-09 | 3,910 | 4,140 | 3,800 | 3,830 | 610,700 | 1,915 |
| 2008-01-08 | 3,560 | 3,860 | 3,520 | 3,860 | 546,700 | 1,930 |
| 2008-01-07 | 3,240 | 3,540 | 3,180 | 3,360 | 285,100 | 1,680 |
| 2008-01-04 | 3,240 | 3,240 | 3,010 | 3,040 | 29,400 | 1,520 |
分割・併合履歴 ： [2009-08-26]1株→2株 [2007-08-28]1株→4株
