6638 (株)ミマキエンジニアリング 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 | 41,300 | 41,652 | 39,652 | 41,000 | 619 | 102.50 |
| 2008-12-29 | 37,752 | 37,852 | 35,500 | 37,700 | 262 | 94.25 |
| 2008-12-26 | 40,400 | 41,952 | 35,500 | 37,600 | 1,241 | 94 |
| 2008-12-25 | 37,600 | 38,000 | 37,552 | 38,000 | 1,407 | 95 |
| 2008-12-24 | 34,000 | 34,000 | 34,000 | 34,000 | 1,120 | 85 |
| 2008-12-22 | 29,992 | 30,000 | 29,000 | 30,000 | 58 | 75 |
| 2008-12-19 | 30,000 | 30,000 | 29,500 | 30,000 | 115 | 75 |
| 2008-12-18 | 28,700 | 29,500 | 28,500 | 29,500 | 45 | 73.75 |
| 2008-12-17 | 29,512 | 30,000 | 28,000 | 30,000 | 100 | 75 |
| 2008-12-16 | 30,000 | 30,052 | 29,800 | 30,052 | 62 | 75.13 |
| 2008-12-15 | 30,500 | 30,500 | 29,700 | 29,700 | 337 | 74.25 |
| 2008-12-12 | 30,000 | 31,000 | 29,992 | 30,500 | 411 | 76.25 |
| 2008-12-11 | 29,700 | 30,000 | 29,352 | 29,952 | 151 | 74.88 |
| 2008-12-10 | 30,000 | 30,000 | 29,052 | 29,400 | 172 | 73.50 |
| 2008-12-09 | 29,200 | 29,300 | 28,900 | 29,100 | 117 | 72.75 |
| 2008-12-08 | 31,452 | 31,500 | 29,100 | 29,752 | 176 | 74.38 |
| 2008-12-05 | 32,200 | 32,200 | 31,600 | 32,000 | 43 | 80 |
| 2008-12-04 | 33,352 | 33,352 | 32,600 | 32,600 | 56 | 81.50 |
| 2008-12-03 | 32,600 | 33,000 | 32,600 | 32,600 | 63 | 81.50 |
| 2008-12-02 | 33,700 | 34,000 | 33,000 | 33,000 | 48 | 82.50 |
| 2008-12-01 | 34,000 | 34,000 | 33,300 | 33,300 | 33 | 83.25 |
| 2008-11-28 | 34,252 | 34,252 | 33,252 | 33,252 | 175 | 83.13 |
| 2008-11-27 | 33,352 | 33,500 | 33,052 | 33,452 | 32 | 83.63 |
| 2008-11-26 | 33,000 | 33,752 | 32,500 | 33,752 | 16 | 84.38 |
| 2008-11-25 | 33,600 | 34,000 | 33,200 | 33,400 | 75 | 83.50 |
| 2008-11-21 | 32,500 | 34,000 | 32,500 | 34,000 | 196 | 85 |
| 2008-11-20 | 33,400 | 34,500 | 33,400 | 34,500 | 105 | 86.25 |
| 2008-11-19 | 34,452 | 35,000 | 33,600 | 33,800 | 89 | 84.50 |
| 2008-11-18 | 34,752 | 34,752 | 33,000 | 34,400 | 92 | 86 |
| 2008-11-17 | 34,900 | 34,900 | 33,600 | 34,600 | 38 | 86.50 |
| 2008-11-14 | 35,000 | 35,000 | 34,100 | 34,900 | 90 | 87.25 |
| 2008-11-13 | 34,052 | 34,800 | 34,000 | 34,800 | 67 | 87 |
| 2008-11-12 | 34,600 | 35,000 | 34,600 | 34,700 | 248 | 86.75 |
| 2008-11-11 | 34,700 | 35,000 | 33,900 | 34,500 | 66 | 86.25 |
| 2008-11-10 | 35,000 | 35,000 | 34,000 | 34,700 | 96 | 86.75 |
| 2008-11-07 | 33,300 | 35,000 | 30,900 | 35,000 | 338 | 87.50 |
| 2008-11-06 | 34,500 | 35,000 | 33,900 | 34,900 | 296 | 87.25 |
| 2008-11-05 | 35,000 | 35,000 | 33,000 | 34,900 | 405 | 87.25 |
| 2008-11-04 | 34,900 | 34,900 | 34,900 | 34,900 | 209 | 87.25 |
| 2008-10-31 | 40,000 | 40,400 | 38,200 | 38,900 | 253 | 97.25 |
| 2008-10-30 | 35,800 | 38,400 | 35,800 | 38,000 | 76 | 95 |
| 2008-10-29 | 38,600 | 39,000 | 36,200 | 38,600 | 267 | 96.50 |
| 2008-10-28 | 38,000 | 38,800 | 35,900 | 38,800 | 76 | 97 |
| 2008-10-27 | 40,000 | 40,000 | 39,000 | 39,900 | 51 | 99.75 |
| 2008-10-24 | 44,000 | 45,000 | 42,500 | 43,000 | 103 | 107.50 |
| 2008-10-23 | 43,800 | 45,000 | 43,500 | 45,000 | 83 | 112.50 |
| 2008-10-22 | 45,852 | 45,852 | 43,700 | 45,000 | 427 | 112.50 |
| 2008-10-21 | 47,200 | 47,500 | 46,052 | 46,252 | 320 | 115.63 |
| 2008-10-20 | 46,000 | 46,000 | 45,600 | 46,000 | 143 | 115 |
| 2008-10-17 | 44,352 | 45,400 | 44,352 | 44,600 | 46 | 111.50 |
| 2008-10-16 | 44,952 | 45,952 | 43,500 | 43,500 | 170 | 108.75 |
| 2008-10-15 | 46,000 | 46,652 | 44,900 | 46,000 | 382 | 115 |
| 2008-10-14 | 46,500 | 48,100 | 44,500 | 44,500 | 755 | 111.25 |
| 2008-10-10 | 42,952 | 43,700 | 40,100 | 43,700 | 302 | 109.25 |
| 2008-10-09 | 46,000 | 46,000 | 42,900 | 43,700 | 242 | 109.25 |
| 2008-10-08 | 47,900 | 47,900 | 45,500 | 46,100 | 164 | 115.25 |
| 2008-10-07 | 45,600 | 50,500 | 45,600 | 50,500 | 182 | 126.25 |
| 2008-10-06 | 51,600 | 51,600 | 49,500 | 50,600 | 222 | 126.50 |
| 2008-10-03 | 51,000 | 52,000 | 50,000 | 52,000 | 355 | 130 |
| 2008-10-02 | 59,800 | 59,800 | 55,000 | 55,000 | 163 | 137.50 |
| 2008-10-01 | 62,000 | 62,000 | 57,800 | 60,000 | 171 | 150 |
| 2008-09-30 | 63,000 | 63,200 | 61,900 | 62,700 | 182 | 156.75 |
| 2008-09-29 | 65,900 | 68,000 | 65,900 | 66,400 | 344 | 166 |
| 2008-09-26 | 78,000 | 78,200 | 75,500 | 75,900 | 67 | 189.75 |
| 2008-09-25 | 77,000 | 77,400 | 75,000 | 77,400 | 59 | 193.50 |
| 2008-09-24 | 79,000 | 79,600 | 77,900 | 79,300 | 73 | 198.25 |
| 2008-09-22 | 77,900 | 77,900 | 75,000 | 77,000 | 181 | 192.50 |
| 2008-09-19 | 79,500 | 80,000 | 76,600 | 77,500 | 169 | 193.75 |
| 2008-09-18 | 80,100 | 80,100 | 75,000 | 78,500 | 180 | 196.25 |
| 2008-09-17 | 83,500 | 85,500 | 80,200 | 83,900 | 208 | 209.75 |
| 2008-09-16 | 83,000 | 84,700 | 80,700 | 83,500 | 162 | 208.75 |
| 2008-09-12 | 95,000 | 95,100 | 87,300 | 88,000 | 414 | 220 |
| 2008-09-11 | 102,900 | 103,000 | 100,000 | 101,000 | 36 | 252.50 |
| 2008-09-10 | 101,500 | 103,000 | 100,000 | 100,000 | 31 | 250 |
| 2008-09-09 | 105,000 | 105,000 | 101,000 | 103,700 | 20 | 259.25 |
| 2008-09-08 | 102,000 | 104,800 | 100,000 | 104,700 | 27 | 261.75 |
| 2008-09-05 | 98,000 | 102,800 | 95,000 | 100,000 | 92 | 250 |
| 2008-09-04 | 113,000 | 113,000 | 106,500 | 108,000 | 33 | 270 |
| 2008-09-03 | 118,600 | 118,600 | 113,000 | 113,000 | 40 | 282.50 |
| 2008-09-02 | 122,100 | 122,100 | 116,100 | 116,600 | 28 | 291.50 |
| 2008-09-01 | 120,100 | 120,100 | 114,600 | 116,100 | 24 | 290.25 |
| 2008-08-29 | 122,000 | 123,000 | 115,000 | 116,100 | 55 | 290.25 |
| 2008-08-28 | 123,000 | 123,000 | 115,000 | 118,000 | 35 | 295 |
| 2008-08-27 | 123,000 | 123,000 | 123,000 | 123,000 | 36 | 307.50 |
| 2008-08-26 | 123,000 | 123,000 | 120,000 | 120,100 | 9 | 300.25 |
| 2008-08-25 | 121,300 | 125,000 | 121,300 | 123,500 | 24 | 308.75 |
| 2008-08-22 | 120,100 | 121,000 | 120,000 | 120,500 | 59 | 301.25 |
| 2008-08-21 | 115,000 | 121,400 | 115,000 | 120,100 | 49 | 300.25 |
| 2008-08-20 | 115,500 | 119,000 | 115,000 | 118,900 | 46 | 297.25 |
| 2008-08-19 | 116,100 | 116,100 | 115,000 | 115,500 | 23 | 288.75 |
| 2008-08-18 | 116,100 | 116,800 | 111,000 | 116,100 | 82 | 290.25 |
| 2008-08-15 | 107,500 | 116,000 | 107,000 | 113,600 | 152 | 284 |
| 2008-08-14 | 104,500 | 108,000 | 104,500 | 108,000 | 531 | 270 |
| 2008-08-13 | 126,500 | 126,500 | 124,500 | 124,500 | 288 | 311.25 |
| 2008-08-12 | 155,100 | 155,500 | 152,500 | 154,500 | 59 | 386.25 |
| 2008-08-11 | 154,000 | 157,000 | 153,900 | 155,000 | 34 | 387.50 |
| 2008-08-08 | 159,900 | 159,900 | 151,800 | 153,800 | 106 | 384.50 |
| 2008-08-07 | 169,300 | 169,300 | 158,500 | 160,000 | 79 | 400 |
| 2008-08-06 | 154,500 | 154,800 | 153,600 | 154,300 | 12 | 385.75 |
| 2008-08-05 | 157,000 | 157,000 | 151,500 | 151,500 | 31 | 378.75 |
| 2008-08-04 | 160,300 | 163,000 | 156,500 | 160,000 | 53 | 400 |
| 2008-08-01 | 164,000 | 164,000 | 160,200 | 162,000 | 27 | 405 |
| 2008-07-31 | 168,900 | 169,000 | 160,200 | 166,000 | 65 | 415 |
| 2008-07-30 | 160,400 | 165,800 | 159,100 | 162,900 | 101 | 407.25 |
| 2008-07-29 | 160,000 | 160,000 | 157,700 | 159,400 | 24 | 398.50 |
| 2008-07-28 | 169,800 | 169,800 | 160,500 | 162,500 | 75 | 406.25 |
| 2008-07-25 | 163,000 | 166,900 | 162,000 | 166,900 | 99 | 417.25 |
| 2008-07-24 | 167,200 | 170,000 | 165,800 | 168,000 | 107 | 420 |
| 2008-07-23 | 166,200 | 167,000 | 164,900 | 166,000 | 61 | 415 |
| 2008-07-22 | 162,000 | 166,000 | 162,000 | 166,000 | 43 | 415 |
| 2008-07-18 | 168,000 | 168,000 | 165,000 | 166,000 | 30 | 415 |
| 2008-07-17 | 171,000 | 171,000 | 166,000 | 168,000 | 36 | 420 |
| 2008-07-16 | 167,000 | 170,000 | 166,000 | 168,000 | 47 | 420 |
| 2008-07-15 | 173,000 | 173,000 | 167,000 | 173,000 | 91 | 432.50 |
| 2008-07-14 | 178,000 | 178,000 | 172,000 | 174,000 | 108 | 435 |
| 2008-07-11 | 179,000 | 179,000 | 174,000 | 176,000 | 124 | 440 |
| 2008-07-10 | 180,000 | 180,000 | 174,000 | 176,000 | 70 | 440 |
| 2008-07-09 | 176,000 | 176,000 | 173,000 | 174,000 | 113 | 435 |
| 2008-07-08 | 183,000 | 183,000 | 173,000 | 178,000 | 66 | 445 |
| 2008-07-07 | 183,000 | 183,000 | 181,000 | 182,000 | 89 | 455 |
| 2008-07-04 | 182,000 | 186,000 | 179,000 | 186,000 | 144 | 465 |
| 2008-07-03 | 184,000 | 186,000 | 177,000 | 184,000 | 94 | 460 |
| 2008-07-02 | 188,000 | 188,000 | 183,000 | 184,000 | 202 | 460 |
| 2008-07-01 | 187,000 | 187,000 | 185,000 | 186,000 | 139 | 465 |
| 2008-06-30 | 189,000 | 192,000 | 185,000 | 186,000 | 254 | 465 |
| 2008-06-27 | 175,000 | 187,000 | 171,000 | 187,000 | 319 | 467.50 |
| 2008-06-26 | 178,000 | 178,000 | 174,000 | 176,000 | 124 | 440 |
| 2008-06-25 | 181,000 | 181,000 | 173,000 | 178,000 | 126 | 445 |
| 2008-06-24 | 184,000 | 184,000 | 181,000 | 184,000 | 32 | 460 |
| 2008-06-23 | 181,000 | 186,000 | 179,000 | 185,000 | 104 | 462.50 |
| 2008-06-20 | 191,000 | 191,000 | 182,000 | 186,000 | 115 | 465 |
| 2008-06-19 | 185,000 | 190,000 | 184,000 | 188,000 | 139 | 470 |
| 2008-06-18 | 182,000 | 191,000 | 180,000 | 187,000 | 195 | 467.50 |
| 2008-06-17 | 175,000 | 185,000 | 175,000 | 182,000 | 150 | 455 |
| 2008-06-16 | 178,000 | 180,000 | 171,000 | 173,000 | 269 | 432.50 |
| 2008-06-13 | 183,000 | 185,000 | 178,000 | 178,000 | 294 | 445 |
| 2008-06-12 | 182,000 | 183,000 | 179,000 | 180,000 | 246 | 450 |
| 2008-06-11 | 192,000 | 192,000 | 183,000 | 190,000 | 294 | 475 |
| 2008-06-10 | 196,000 | 199,000 | 192,000 | 195,000 | 172 | 487.50 |
| 2008-06-09 | 192,000 | 196,000 | 192,000 | 194,000 | 149 | 485 |
| 2008-06-06 | 200,000 | 202,000 | 196,000 | 201,000 | 189 | 502.50 |
| 2008-06-05 | 191,000 | 199,000 | 191,000 | 195,000 | 141 | 487.50 |
| 2008-06-04 | 197,000 | 197,000 | 192,000 | 193,000 | 189 | 482.50 |
| 2008-06-03 | 201,000 | 202,000 | 195,000 | 197,000 | 274 | 492.50 |
| 2008-06-02 | 206,000 | 208,000 | 201,000 | 204,000 | 267 | 510 |
| 2008-05-30 | 196,000 | 217,000 | 193,000 | 208,000 | 799 | 520 |
| 2008-05-29 | 196,000 | 196,000 | 190,000 | 191,000 | 237 | 477.50 |
| 2008-05-28 | 194,000 | 197,000 | 190,000 | 196,000 | 149 | 490 |
| 2008-05-27 | 205,000 | 205,000 | 191,000 | 193,000 | 487 | 482.50 |
| 2008-05-26 | 206,000 | 206,000 | 197,000 | 198,000 | 508 | 495 |
| 2008-05-23 | 216,000 | 220,000 | 208,000 | 213,000 | 454 | 532.50 |
| 2008-05-22 | 216,000 | 224,000 | 213,000 | 216,000 | 574 | 540 |
| 2008-05-21 | 226,000 | 234,000 | 209,000 | 224,000 | 2,365 | 560 |
| 2008-05-20 | 195,000 | 222,000 | 190,000 | 222,000 | 2,696 | 555 |
| 2008-05-19 | 198,000 | 198,000 | 190,000 | 192,000 | 329 | 480 |
| 2008-05-16 | 195,000 | 203,000 | 188,000 | 193,000 | 1,234 | 482.50 |
| 2008-05-15 | 180,000 | 180,000 | 180,000 | 180,000 | 440 | 450 |
| 2008-05-14 | 156,000 | 156,000 | 149,000 | 150,000 | 431 | 375 |
| 2008-05-13 | 159,000 | 160,000 | 152,000 | 154,000 | 207 | 385 |
| 2008-05-12 | 161,000 | 161,000 | 155,000 | 158,000 | 54 | 395 |
| 2008-05-09 | 170,000 | 170,000 | 161,000 | 163,000 | 322 | 407.50 |
| 2008-05-08 | 165,000 | 172,000 | 162,000 | 165,000 | 523 | 412.50 |
| 2008-05-07 | 172,000 | 175,000 | 170,000 | 174,000 | 99 | 435 |
| 2008-05-02 | 169,000 | 170,000 | 165,000 | 168,000 | 52 | 420 |
| 2008-05-01 | 169,000 | 170,000 | 162,000 | 164,000 | 110 | 410 |
| 2008-04-30 | 166,000 | 170,000 | 160,000 | 165,000 | 102 | 412.50 |
| 2008-04-28 | 166,000 | 170,000 | 155,000 | 160,000 | 258 | 400 |
| 2008-04-25 | 178,000 | 178,000 | 165,000 | 168,000 | 327 | 420 |
| 2008-04-24 | 171,000 | 181,000 | 170,000 | 177,000 | 675 | 442.50 |
| 2008-04-23 | 153,000 | 175,000 | 147,000 | 169,000 | 595 | 422.50 |
| 2008-04-22 | 147,000 | 155,000 | 146,000 | 153,000 | 248 | 382.50 |
| 2008-04-21 | 147,000 | 148,000 | 144,000 | 145,000 | 126 | 362.50 |
| 2008-04-18 | 145,000 | 146,000 | 143,000 | 146,000 | 57 | 365 |
| 2008-04-17 | 149,000 | 149,000 | 141,000 | 142,000 | 258 | 355 |
| 2008-04-16 | 152,000 | 152,000 | 142,000 | 147,000 | 180 | 367.50 |
| 2008-04-15 | 152,000 | 155,000 | 150,000 | 152,000 | 71 | 380 |
| 2008-04-14 | 153,000 | 153,000 | 148,000 | 153,000 | 43 | 382.50 |
| 2008-04-11 | 162,000 | 162,000 | 150,000 | 154,000 | 150 | 385 |
| 2008-04-10 | 164,000 | 165,000 | 161,000 | 162,000 | 60 | 405 |
| 2008-04-09 | 166,000 | 174,000 | 165,000 | 167,000 | 151 | 417.50 |
| 2008-04-08 | 169,000 | 169,000 | 165,000 | 166,000 | 56 | 415 |
| 2008-04-07 | 172,000 | 172,000 | 163,000 | 170,000 | 207 | 425 |
| 2008-04-04 | 175,000 | 180,000 | 171,000 | 175,000 | 111 | 437.50 |
| 2008-04-03 | 171,000 | 179,000 | 169,000 | 179,000 | 123 | 447.50 |
| 2008-04-02 | 180,000 | 180,000 | 172,000 | 174,000 | 74 | 435 |
| 2008-04-01 | 183,000 | 183,000 | 171,000 | 176,000 | 106 | 440 |
| 2008-03-31 | 188,000 | 188,000 | 178,000 | 180,000 | 97 | 450 |
| 2008-03-28 | 169,000 | 179,000 | 167,000 | 179,000 | 93 | 447.50 |
| 2008-03-27 | 173,000 | 173,000 | 155,000 | 170,000 | 105 | 425 |
| 2008-03-26 | 175,000 | 185,000 | 167,000 | 173,000 | 166 | 432.50 |
| 2008-03-25 | 560,004 | 560,004 | 540,000 | 545,004 | 119 | 454.17 |
| 2008-03-24 | 518,004 | 518,004 | 518,004 | 518,004 | 12 | 431.67 |
| 2008-03-21 | 420,000 | 468,000 | 420,000 | 468,000 | 54 | 390 |
| 2008-03-19 | 420,996 | 420,996 | 399,996 | 417,996 | 85 | 348.33 |
| 2008-03-18 | 420,000 | 420,000 | 399,996 | 408,996 | 62 | 340.83 |
| 2008-03-17 | 449,004 | 449,004 | 405,000 | 416,004 | 76 | 346.67 |
| 2008-03-14 | 453,996 | 453,996 | 447,996 | 449,004 | 35 | 374.17 |
| 2008-03-13 | 474,996 | 474,996 | 453,000 | 458,004 | 58 | 381.67 |
| 2008-03-12 | 480,000 | 489,996 | 474,000 | 485,004 | 83 | 404.17 |
| 2008-03-11 | 455,004 | 470,004 | 452,004 | 468,000 | 56 | 390 |
| 2008-03-10 | 480,000 | 480,000 | 461,004 | 465,000 | 44 | 387.50 |
| 2008-03-07 | 504,000 | 504,000 | 480,000 | 483,000 | 88 | 402.50 |
| 2008-03-06 | 536,004 | 540,996 | 528,996 | 530,004 | 56 | 441.67 |
| 2008-03-05 | 555,000 | 555,000 | 540,000 | 543,000 | 39 | 452.50 |
| 2008-03-04 | 585,996 | 585,996 | 549,996 | 555,000 | 52 | 462.50 |
| 2008-03-03 | 576,996 | 576,996 | 570,000 | 570,000 | 41 | 475 |
| 2008-02-29 | 584,004 | 584,004 | 570,996 | 582,000 | 52 | 485 |
| 2008-02-28 | 573,996 | 582,000 | 570,000 | 573,996 | 90 | 478.33 |
| 2008-02-27 | 581,004 | 597,996 | 573,000 | 573,996 | 61 | 478.33 |
| 2008-02-26 | 603,000 | 603,000 | 573,996 | 579,996 | 88 | 483.33 |
| 2008-02-25 | 603,996 | 608,004 | 596,004 | 600,996 | 76 | 500.83 |
| 2008-02-22 | 618,996 | 627,000 | 606,996 | 606,996 | 101 | 505.83 |
| 2008-02-21 | 615,000 | 624,000 | 615,000 | 618,996 | 54 | 515.83 |
| 2008-02-20 | 627,996 | 627,996 | 612,000 | 615,000 | 38 | 512.50 |
| 2008-02-19 | 617,004 | 642,996 | 617,004 | 624,996 | 50 | 520.83 |
| 2008-02-18 | 618,000 | 618,000 | 606,000 | 608,004 | 46 | 506.67 |
| 2008-02-15 | 597,000 | 615,000 | 597,000 | 615,000 | 30 | 512.50 |
| 2008-02-14 | 618,000 | 620,004 | 590,004 | 596,004 | 87 | 496.67 |
| 2008-02-13 | 647,004 | 647,004 | 606,996 | 617,004 | 50 | 514.17 |
| 2008-02-12 | 651,000 | 651,000 | 645,996 | 647,004 | 54 | 539.17 |
| 2008-02-08 | 596,004 | 647,004 | 596,004 | 647,004 | 76 | 539.17 |
| 2008-02-07 | 629,004 | 629,004 | 588,000 | 591,996 | 125 | 493.33 |
| 2008-02-06 | 620,004 | 635,004 | 590,004 | 635,004 | 68 | 529.17 |
| 2008-02-05 | 678,996 | 678,996 | 651,996 | 657,000 | 63 | 547.50 |
| 2008-02-04 | 710,004 | 710,004 | 675,000 | 684,996 | 50 | 570.83 |
| 2008-02-01 | 687,000 | 710,004 | 687,000 | 702,000 | 56 | 585 |
| 2008-01-31 | 677,004 | 677,004 | 675,996 | 677,004 | 158 | 564.17 |
| 2008-01-30 | 678,000 | 678,000 | 675,996 | 677,004 | 116 | 564.17 |
| 2008-01-29 | 687,996 | 692,004 | 677,004 | 677,004 | 325 | 564.17 |
| 2008-01-28 | 759,996 | 768,000 | 705,000 | 705,000 | 88 | 587.50 |
| 2008-01-25 | 743,004 | 750,000 | 737,004 | 744,000 | 19 | 620 |
| 2008-01-24 | 735,000 | 740,004 | 732,996 | 732,996 | 12 | 610.83 |
| 2008-01-23 | 735,996 | 744,996 | 720,000 | 720,000 | 24 | 600 |
| 2008-01-22 | 732,000 | 741,996 | 720,000 | 729,996 | 41 | 608.33 |
| 2008-01-21 | 729,996 | 759,996 | 729,996 | 752,004 | 57 | 626.67 |
| 2008-01-18 | 710,004 | 740,004 | 699,996 | 714,996 | 85 | 595.83 |
| 2008-01-17 | 687,000 | 740,004 | 687,000 | 729,996 | 81 | 608.33 |
| 2008-01-16 | 767,004 | 776,004 | 767,004 | 767,004 | 40 | 639.17 |
| 2008-01-15 | 909,996 | 909,996 | 866,004 | 867,000 | 24 | 722.50 |
| 2008-01-11 | 999,996 | 999,996 | 929,004 | 960,000 | 16 | 800 |
| 2008-01-10 | 999,996 | 999,996 | 990,000 | 990,000 | 23 | 825 |
| 2008-01-09 | 1,010,000 | 1,010,000 | 999,996 | 999,996 | 13 | 833.33 |
| 2008-01-08 | 1,010,000 | 1,020,000 | 999,996 | 999,996 | 21 | 833.33 |
| 2008-01-07 | 1,040,000 | 1,040,000 | 999,996 | 1,030,000 | 11 | 858.33 |
| 2008-01-04 | 1,010,000 | 1,010,000 | 999,996 | 999,996 | 14 | 833.33 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2012-03-28]1株→200株 [2008-03-26]1株→3株
