6670 (株)MCJ 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 | 2,910 | 3,050 | 2,880 | 2,990 | 1,076 | 14.95 |
| 2008-12-29 | 2,910 | 2,960 | 2,880 | 2,950 | 1,874 | 14.75 |
| 2008-12-26 | 2,995 | 2,995 | 2,900 | 2,920 | 3,467 | 14.60 |
| 2008-12-25 | 3,090 | 3,090 | 2,920 | 2,995 | 2,007 | 14.98 |
| 2008-12-24 | 3,140 | 3,150 | 2,960 | 3,050 | 3,080 | 15.25 |
| 2008-12-22 | 3,230 | 3,300 | 3,190 | 3,210 | 1,626 | 16.05 |
| 2008-12-19 | 3,310 | 3,310 | 3,180 | 3,280 | 2,656 | 16.40 |
| 2008-12-18 | 3,270 | 3,350 | 3,100 | 3,160 | 3,477 | 15.80 |
| 2008-12-17 | 3,350 | 3,350 | 3,180 | 3,220 | 1,669 | 16.10 |
| 2008-12-16 | 3,260 | 3,330 | 3,190 | 3,280 | 2,920 | 16.40 |
| 2008-12-15 | 3,300 | 3,370 | 3,200 | 3,220 | 4,271 | 16.10 |
| 2008-12-12 | 3,330 | 3,480 | 3,200 | 3,250 | 4,891 | 16.25 |
| 2008-12-11 | 3,560 | 3,560 | 3,300 | 3,350 | 2,061 | 16.75 |
| 2008-12-10 | 3,330 | 3,560 | 3,330 | 3,540 | 6,063 | 17.70 |
| 2008-12-09 | 3,630 | 3,680 | 3,300 | 3,470 | 2,372 | 17.35 |
| 2008-12-08 | 3,500 | 3,750 | 3,300 | 3,680 | 2,217 | 18.40 |
| 2008-12-05 | 3,360 | 3,490 | 3,170 | 3,480 | 2,263 | 17.40 |
| 2008-12-04 | 3,720 | 3,820 | 3,270 | 3,300 | 4,029 | 16.50 |
| 2008-12-03 | 3,890 | 3,960 | 3,700 | 3,710 | 3,760 | 18.55 |
| 2008-12-02 | 3,910 | 3,960 | 3,790 | 3,890 | 2,261 | 19.45 |
| 2008-12-01 | 4,000 | 4,150 | 3,820 | 4,010 | 3,046 | 20.05 |
| 2008-11-28 | 3,920 | 4,180 | 3,800 | 4,030 | 2,257 | 20.15 |
| 2008-11-27 | 3,950 | 4,200 | 3,770 | 4,000 | 3,375 | 20 |
| 2008-11-26 | 3,840 | 4,150 | 3,840 | 4,050 | 3,592 | 20.25 |
| 2008-11-25 | 4,400 | 4,560 | 3,950 | 4,090 | 4,434 | 20.45 |
| 2008-11-21 | 3,810 | 4,360 | 3,800 | 4,350 | 7,985 | 21.75 |
| 2008-11-20 | 4,520 | 4,520 | 4,160 | 4,160 | 8,152 | 20.80 |
| 2008-11-19 | 4,680 | 4,850 | 4,600 | 4,660 | 2,013 | 23.30 |
| 2008-11-18 | 4,830 | 4,970 | 4,610 | 4,710 | 2,964 | 23.55 |
| 2008-11-17 | 5,030 | 5,300 | 4,700 | 5,030 | 2,224 | 25.15 |
| 2008-11-14 | 5,230 | 5,390 | 5,000 | 5,130 | 5,431 | 25.65 |
| 2008-11-13 | 4,660 | 5,100 | 4,530 | 4,980 | 11,061 | 24.90 |
| 2008-11-12 | 5,580 | 5,740 | 4,820 | 4,950 | 11,800 | 24.75 |
| 2008-11-11 | 5,550 | 6,100 | 5,320 | 5,770 | 5,599 | 28.85 |
| 2008-11-10 | 5,320 | 5,800 | 5,200 | 5,680 | 16,591 | 28.40 |
| 2008-11-07 | 5,520 | 5,520 | 5,520 | 5,520 | 584 | 27.60 |
| 2008-11-06 | 6,520 | 6,520 | 6,520 | 6,520 | 445 | 32.60 |
| 2008-11-05 | 7,100 | 7,880 | 6,950 | 7,510 | 5,618 | 37.55 |
| 2008-11-04 | 6,160 | 6,980 | 6,100 | 6,940 | 4,533 | 34.70 |
| 2008-10-31 | 6,240 | 6,290 | 5,820 | 5,990 | 4,680 | 29.95 |
| 2008-10-30 | 5,900 | 6,500 | 5,900 | 6,230 | 3,577 | 31.15 |
| 2008-10-29 | 6,210 | 6,490 | 5,500 | 5,900 | 3,831 | 29.50 |
| 2008-10-28 | 5,450 | 5,960 | 5,220 | 5,900 | 4,411 | 29.50 |
| 2008-10-27 | 5,960 | 6,440 | 5,530 | 5,650 | 3,787 | 28.25 |
| 2008-10-24 | 6,760 | 6,760 | 6,100 | 6,160 | 2,643 | 30.80 |
| 2008-10-23 | 6,600 | 6,800 | 6,320 | 6,660 | 1,803 | 33.30 |
| 2008-10-22 | 7,290 | 7,290 | 6,780 | 6,900 | 4,644 | 34.50 |
| 2008-10-21 | 7,400 | 7,680 | 7,100 | 7,390 | 3,942 | 36.95 |
| 2008-10-20 | 6,700 | 7,350 | 6,700 | 7,050 | 2,255 | 35.25 |
| 2008-10-17 | 7,260 | 7,400 | 6,700 | 6,900 | 3,794 | 34.50 |
| 2008-10-16 | 6,660 | 7,400 | 6,550 | 7,060 | 3,191 | 35.30 |
| 2008-10-15 | 7,340 | 7,450 | 6,850 | 7,250 | 4,191 | 36.25 |
| 2008-10-14 | 7,240 | 7,240 | 7,010 | 7,240 | 3,793 | 36.20 |
| 2008-10-10 | 5,790 | 6,390 | 5,790 | 6,240 | 5,493 | 31.20 |
| 2008-10-09 | 6,020 | 7,100 | 6,020 | 6,690 | 6,440 | 33.45 |
| 2008-10-08 | 7,000 | 7,000 | 6,240 | 6,240 | 6,923 | 31.20 |
| 2008-10-07 | 7,240 | 7,940 | 7,240 | 7,240 | 9,416 | 36.20 |
| 2008-10-06 | 8,640 | 8,840 | 8,240 | 8,240 | 4,207 | 41.20 |
| 2008-10-03 | 8,460 | 9,310 | 7,990 | 9,240 | 7,554 | 46.20 |
| 2008-10-02 | 8,900 | 9,000 | 8,300 | 8,350 | 5,843 | 41.75 |
| 2008-10-01 | 9,490 | 9,490 | 8,900 | 8,980 | 4,004 | 44.90 |
| 2008-09-30 | 8,790 | 9,580 | 8,790 | 9,250 | 5,323 | 46.25 |
| 2008-09-29 | 10,700 | 10,700 | 9,500 | 9,690 | 6,544 | 48.45 |
| 2008-09-26 | 10,850 | 11,150 | 10,400 | 10,550 | 2,468 | 52.75 |
| 2008-09-25 | 11,000 | 11,000 | 10,200 | 10,650 | 6,746 | 53.25 |
| 2008-09-24 | 11,780 | 11,780 | 10,750 | 11,050 | 3,386 | 55.25 |
| 2008-09-22 | 12,170 | 12,450 | 11,510 | 11,580 | 8,163 | 57.90 |
| 2008-09-19 | 11,590 | 12,240 | 11,410 | 11,970 | 6,198 | 59.85 |
| 2008-09-18 | 10,050 | 11,500 | 9,830 | 11,390 | 7,615 | 56.95 |
| 2008-09-17 | 11,400 | 11,770 | 10,100 | 10,250 | 8,138 | 51.25 |
| 2008-09-16 | 9,880 | 11,000 | 9,560 | 11,000 | 7,352 | 55 |
| 2008-09-12 | 10,350 | 10,940 | 10,340 | 10,780 | 2,384 | 53.90 |
| 2008-09-11 | 10,670 | 11,600 | 10,500 | 10,530 | 6,584 | 52.65 |
| 2008-09-10 | 9,910 | 11,160 | 9,600 | 10,650 | 6,406 | 53.25 |
| 2008-09-09 | 10,400 | 11,500 | 9,800 | 10,400 | 12,058 | 52 |
| 2008-09-08 | 9,610 | 10,480 | 9,610 | 10,000 | 7,383 | 50 |
| 2008-09-05 | 9,410 | 10,000 | 9,200 | 9,550 | 5,327 | 47.75 |
| 2008-09-04 | 9,010 | 9,910 | 8,600 | 9,910 | 11,285 | 49.55 |
| 2008-09-03 | 10,590 | 10,700 | 8,900 | 8,910 | 5,814 | 44.55 |
| 2008-09-02 | 10,910 | 11,400 | 10,220 | 10,220 | 5,340 | 51.10 |
| 2008-09-01 | 10,350 | 12,000 | 10,350 | 10,800 | 4,940 | 54 |
| 2008-08-29 | 11,500 | 11,800 | 10,350 | 11,100 | 5,485 | 55.50 |
| 2008-08-28 | 12,550 | 13,050 | 10,800 | 11,200 | 14,377 | 56 |
| 2008-08-27 | 11,150 | 12,150 | 11,010 | 12,150 | 23,463 | 60.75 |
| 2008-08-26 | 9,650 | 10,150 | 9,210 | 10,150 | 12,399 | 50.75 |
| 2008-08-25 | 8,310 | 9,150 | 8,250 | 9,150 | 6,323 | 45.75 |
| 2008-08-22 | 8,880 | 8,980 | 8,010 | 8,150 | 8,081 | 40.75 |
| 2008-08-21 | 9,190 | 9,450 | 8,500 | 8,780 | 9,943 | 43.90 |
| 2008-08-20 | 8,450 | 9,800 | 8,450 | 9,290 | 14,856 | 46.45 |
| 2008-08-19 | 9,980 | 10,000 | 9,170 | 9,350 | 8,146 | 46.75 |
| 2008-08-18 | 10,620 | 10,910 | 10,300 | 10,500 | 5,711 | 52.50 |
| 2008-08-15 | 11,800 | 11,800 | 10,280 | 10,630 | 10,694 | 53.15 |
| 2008-08-14 | 12,060 | 12,360 | 11,860 | 11,860 | 4,813 | 59.30 |
| 2008-08-13 | 14,510 | 14,590 | 13,850 | 13,860 | 6,940 | 69.30 |
| 2008-08-12 | 15,200 | 15,950 | 15,200 | 15,790 | 1,759 | 78.95 |
| 2008-08-11 | 16,170 | 16,190 | 15,200 | 15,600 | 3,443 | 78 |
| 2008-08-08 | 16,650 | 16,850 | 15,700 | 15,770 | 5,606 | 78.85 |
| 2008-08-07 | 15,500 | 17,060 | 15,350 | 17,060 | 10,353 | 85.30 |
| 2008-08-06 | 15,100 | 15,800 | 15,050 | 15,350 | 4,641 | 76.75 |
| 2008-08-05 | 15,150 | 15,550 | 14,800 | 15,030 | 3,870 | 75.15 |
| 2008-08-04 | 15,250 | 15,770 | 15,100 | 15,350 | 3,045 | 76.75 |
| 2008-08-01 | 15,830 | 16,360 | 15,270 | 15,650 | 7,617 | 78.25 |
| 2008-07-31 | 15,880 | 16,100 | 15,110 | 16,030 | 7,157 | 80.15 |
| 2008-07-30 | 15,700 | 15,990 | 15,420 | 15,680 | 2,403 | 78.40 |
| 2008-07-29 | 15,550 | 15,600 | 15,150 | 15,420 | 1,925 | 77.10 |
| 2008-07-28 | 15,890 | 16,050 | 15,470 | 16,000 | 7,232 | 80 |
| 2008-07-25 | 15,000 | 15,680 | 14,650 | 15,500 | 3,295 | 77.50 |
| 2008-07-24 | 15,950 | 15,960 | 15,010 | 15,160 | 6,742 | 75.80 |
| 2008-07-23 | 15,200 | 16,150 | 15,020 | 15,610 | 6,361 | 78.05 |
| 2008-07-22 | 15,040 | 15,500 | 14,120 | 15,000 | 5,460 | 75 |
| 2008-07-18 | 16,000 | 16,100 | 15,080 | 15,080 | 3,923 | 75.40 |
| 2008-07-17 | 16,100 | 16,500 | 15,610 | 15,970 | 7,983 | 79.85 |
| 2008-07-16 | 16,750 | 16,970 | 15,930 | 16,070 | 5,572 | 80.35 |
| 2008-07-15 | 18,890 | 18,890 | 16,800 | 17,350 | 4,065 | 86.75 |
| 2008-07-14 | 18,000 | 19,180 | 17,540 | 18,690 | 3,673 | 93.45 |
| 2008-07-11 | 18,390 | 18,520 | 17,650 | 18,200 | 6,610 | 91 |
| 2008-07-10 | 15,690 | 17,950 | 15,400 | 17,880 | 5,773 | 89.40 |
| 2008-07-09 | 16,810 | 16,920 | 16,050 | 16,190 | 5,714 | 80.95 |
| 2008-07-08 | 17,690 | 17,980 | 16,050 | 16,210 | 7,221 | 81.05 |
| 2008-07-07 | 17,800 | 18,190 | 17,320 | 17,450 | 3,732 | 87.25 |
| 2008-07-04 | 19,250 | 19,250 | 17,900 | 18,400 | 3,715 | 92 |
| 2008-07-03 | 18,000 | 19,800 | 17,580 | 19,200 | 7,872 | 96 |
| 2008-07-02 | 19,700 | 19,800 | 18,500 | 18,580 | 6,293 | 92.90 |
| 2008-07-01 | 20,600 | 21,040 | 19,850 | 20,000 | 3,840 | 100 |
| 2008-06-30 | 20,830 | 21,590 | 20,250 | 20,670 | 3,416 | 103.35 |
| 2008-06-27 | 20,720 | 22,240 | 20,510 | 20,740 | 4,969 | 103.70 |
| 2008-06-26 | 22,250 | 22,380 | 21,510 | 21,620 | 2,401 | 108.10 |
| 2008-06-25 | 23,120 | 23,210 | 22,100 | 22,250 | 5,261 | 111.25 |
| 2008-06-24 | 23,690 | 24,000 | 23,180 | 23,420 | 3,075 | 117.10 |
| 2008-06-23 | 23,600 | 24,100 | 22,800 | 24,100 | 2,871 | 120.50 |
| 2008-06-20 | 23,300 | 24,200 | 22,800 | 24,200 | 4,674 | 121 |
| 2008-06-19 | 23,350 | 23,740 | 22,700 | 22,900 | 4,290 | 114.50 |
| 2008-06-18 | 24,040 | 24,350 | 23,380 | 23,400 | 5,676 | 117 |
| 2008-06-17 | 25,480 | 25,990 | 24,350 | 24,640 | 6,584 | 123.20 |
| 2008-06-16 | 23,700 | 25,500 | 23,360 | 25,500 | 6,311 | 127.50 |
| 2008-06-13 | 24,500 | 24,900 | 22,400 | 23,100 | 7,602 | 115.50 |
| 2008-06-12 | 24,500 | 24,800 | 24,000 | 24,290 | 6,857 | 121.45 |
| 2008-06-11 | 25,340 | 25,640 | 24,560 | 24,880 | 5,992 | 124.40 |
| 2008-06-10 | 27,000 | 27,250 | 25,200 | 25,640 | 7,024 | 128.20 |
| 2008-06-09 | 27,300 | 27,600 | 26,780 | 26,970 | 8,633 | 134.85 |
| 2008-06-06 | 30,000 | 30,000 | 28,490 | 28,500 | 2,912 | 142.50 |
| 2008-06-05 | 29,100 | 30,200 | 28,810 | 29,700 | 2,418 | 148.50 |
| 2008-06-04 | 29,910 | 30,650 | 28,790 | 29,050 | 4,191 | 145.25 |
| 2008-06-03 | 30,900 | 31,450 | 30,000 | 30,000 | 3,801 | 150 |
| 2008-06-02 | 29,990 | 31,250 | 29,800 | 31,150 | 6,010 | 155.75 |
| 2008-05-30 | 29,310 | 30,050 | 28,610 | 29,470 | 5,604 | 147.35 |
| 2008-05-29 | 27,790 | 29,980 | 27,350 | 29,300 | 5,763 | 146.50 |
| 2008-05-28 | 28,300 | 28,790 | 27,310 | 27,750 | 5,354 | 138.75 |
| 2008-05-27 | 29,940 | 30,100 | 27,510 | 28,000 | 10,196 | 140 |
| 2008-05-26 | 30,900 | 31,500 | 29,650 | 29,950 | 7,750 | 149.75 |
| 2008-05-23 | 30,850 | 31,250 | 30,150 | 30,500 | 7,787 | 152.50 |
| 2008-05-22 | 31,650 | 31,800 | 29,500 | 30,050 | 12,694 | 150.25 |
| 2008-05-21 | 33,800 | 34,850 | 32,600 | 32,600 | 10,871 | 163 |
| 2008-05-20 | 38,900 | 39,000 | 36,050 | 36,600 | 5,138 | 183 |
| 2008-05-19 | 35,700 | 37,900 | 35,150 | 37,700 | 5,270 | 188.50 |
| 2008-05-16 | 36,500 | 36,500 | 34,000 | 34,500 | 2,651 | 172.50 |
| 2008-05-15 | 35,800 | 36,800 | 35,100 | 36,450 | 3,403 | 182.25 |
| 2008-05-14 | 33,750 | 35,650 | 33,750 | 35,400 | 2,475 | 177 |
| 2008-05-13 | 33,450 | 33,800 | 33,100 | 33,350 | 566 | 166.75 |
| 2008-05-12 | 32,300 | 33,300 | 32,050 | 33,100 | 837 | 165.50 |
| 2008-05-09 | 33,900 | 33,900 | 32,100 | 32,100 | 2,763 | 160.50 |
| 2008-05-08 | 34,300 | 36,100 | 32,300 | 33,100 | 5,352 | 165.50 |
| 2008-05-07 | 33,500 | 35,200 | 33,400 | 35,100 | 2,602 | 175.50 |
| 2008-05-02 | 32,700 | 33,000 | 31,850 | 32,450 | 1,434 | 162.25 |
| 2008-05-01 | 33,050 | 33,400 | 31,800 | 31,950 | 1,994 | 159.75 |
| 2008-04-30 | 33,750 | 34,300 | 32,650 | 33,400 | 875 | 167 |
| 2008-04-28 | 34,000 | 35,500 | 34,000 | 34,200 | 2,127 | 171 |
| 2008-04-25 | 30,800 | 33,600 | 30,550 | 32,850 | 2,211 | 164.25 |
| 2008-04-24 | 32,750 | 33,200 | 30,000 | 30,700 | 4,542 | 153.50 |
| 2008-04-23 | 33,500 | 33,650 | 31,600 | 32,350 | 1,031 | 161.75 |
| 2008-04-22 | 34,000 | 35,050 | 32,650 | 33,250 | 1,334 | 166.25 |
| 2008-04-21 | 35,550 | 36,000 | 34,100 | 34,600 | 1,511 | 173 |
| 2008-04-18 | 36,100 | 36,200 | 34,700 | 35,950 | 801 | 179.75 |
| 2008-04-17 | 36,200 | 37,000 | 35,850 | 36,500 | 633 | 182.50 |
| 2008-04-16 | 36,550 | 37,450 | 35,450 | 36,050 | 859 | 180.25 |
| 2008-04-15 | 38,000 | 38,000 | 36,400 | 37,000 | 481 | 185 |
| 2008-04-14 | 36,200 | 38,500 | 34,200 | 37,950 | 638 | 189.75 |
| 2008-04-11 | 36,150 | 36,500 | 35,600 | 36,400 | 461 | 182 |
| 2008-04-10 | 36,050 | 37,000 | 35,200 | 36,350 | 556 | 181.75 |
| 2008-04-09 | 37,700 | 38,100 | 36,100 | 36,700 | 1,037 | 183.50 |
| 2008-04-08 | 38,750 | 39,500 | 38,000 | 38,500 | 786 | 192.50 |
| 2008-04-07 | 39,750 | 40,000 | 38,200 | 39,600 | 694 | 198 |
| 2008-04-04 | 38,850 | 39,750 | 37,800 | 39,700 | 654 | 198.50 |
| 2008-04-03 | 37,100 | 39,100 | 36,700 | 38,850 | 858 | 194.25 |
| 2008-04-02 | 36,750 | 38,500 | 36,300 | 37,600 | 950 | 188 |
| 2008-04-01 | 38,950 | 39,200 | 35,500 | 35,500 | 1,305 | 177.50 |
| 2008-03-31 | 39,950 | 40,850 | 39,000 | 39,200 | 1,386 | 196 |
| 2008-03-28 | 39,700 | 41,900 | 37,400 | 40,950 | 2,944 | 204.75 |
| 2008-03-27 | 40,500 | 40,800 | 39,400 | 39,900 | 1,481 | 199.50 |
| 2008-03-26 | 37,900 | 41,500 | 37,000 | 41,500 | 3,908 | 207.50 |
| 2008-03-25 | 38,400 | 40,050 | 38,300 | 39,400 | 3,114 | 197 |
| 2008-03-24 | 36,900 | 38,650 | 36,300 | 37,600 | 2,872 | 188 |
| 2008-03-21 | 35,000 | 36,750 | 34,850 | 36,650 | 3,250 | 183.25 |
| 2008-03-19 | 31,900 | 35,900 | 30,000 | 34,000 | 9,552 | 170 |
| 2008-03-18 | 29,400 | 32,700 | 29,000 | 32,700 | 1,834 | 163.50 |
| 2008-03-17 | 28,900 | 30,800 | 27,000 | 29,700 | 3,477 | 148.50 |
| 2008-03-14 | 30,100 | 30,700 | 27,610 | 28,000 | 3,983 | 140 |
| 2008-03-13 | 33,000 | 33,600 | 29,250 | 31,600 | 4,499 | 158 |
| 2008-03-12 | 35,300 | 36,100 | 33,000 | 33,250 | 2,241 | 166.25 |
| 2008-03-11 | 33,500 | 35,000 | 32,200 | 34,500 | 2,891 | 172.50 |
| 2008-03-10 | 38,900 | 39,300 | 35,300 | 35,500 | 4,879 | 177.50 |
| 2008-03-07 | 36,900 | 40,000 | 36,600 | 39,300 | 2,581 | 196.50 |
| 2008-03-06 | 37,300 | 38,300 | 36,550 | 37,650 | 1,237 | 188.25 |
| 2008-03-05 | 38,150 | 38,500 | 36,100 | 37,200 | 1,601 | 186 |
| 2008-03-04 | 41,200 | 41,200 | 36,900 | 36,950 | 4,406 | 184.75 |
| 2008-03-03 | 37,750 | 40,800 | 37,550 | 40,000 | 3,034 | 200 |
| 2008-02-29 | 40,200 | 41,900 | 37,500 | 37,650 | 4,823 | 188.25 |
| 2008-02-28 | 42,700 | 42,750 | 40,050 | 40,050 | 2,367 | 200.25 |
| 2008-02-27 | 43,900 | 44,000 | 42,050 | 42,700 | 1,788 | 213.50 |
| 2008-02-26 | 45,500 | 46,700 | 43,400 | 43,500 | 1,065 | 217.50 |
| 2008-02-25 | 45,800 | 46,150 | 44,950 | 45,800 | 516 | 229 |
| 2008-02-22 | 46,000 | 46,300 | 44,950 | 45,150 | 476 | 225.75 |
| 2008-02-21 | 47,550 | 48,350 | 45,950 | 46,500 | 431 | 232.50 |
| 2008-02-20 | 48,500 | 49,100 | 47,500 | 47,900 | 507 | 239.50 |
| 2008-02-19 | 49,300 | 49,350 | 48,600 | 49,050 | 523 | 245.25 |
| 2008-02-18 | 51,000 | 51,300 | 48,600 | 49,350 | 1,665 | 246.75 |
| 2008-02-15 | 45,500 | 50,700 | 43,850 | 50,700 | 1,812 | 253.50 |
| 2008-02-14 | 44,200 | 46,750 | 43,850 | 46,700 | 708 | 233.50 |
| 2008-02-13 | 42,600 | 44,000 | 42,500 | 43,800 | 770 | 219 |
| 2008-02-12 | 43,550 | 44,400 | 42,250 | 43,000 | 477 | 215 |
| 2008-02-08 | 44,800 | 46,100 | 43,250 | 44,000 | 363 | 220 |
| 2008-02-07 | 46,900 | 46,950 | 44,000 | 44,000 | 574 | 220 |
| 2008-02-06 | 47,100 | 47,450 | 46,400 | 46,850 | 210 | 234.25 |
| 2008-02-05 | 49,500 | 49,500 | 47,450 | 48,850 | 227 | 244.25 |
| 2008-02-04 | 49,800 | 50,100 | 48,700 | 49,500 | 303 | 247.50 |
| 2008-02-01 | 49,500 | 49,600 | 48,500 | 49,000 | 155 | 245 |
| 2008-01-31 | 48,500 | 50,200 | 48,450 | 50,000 | 715 | 250 |
| 2008-01-30 | 51,000 | 51,300 | 49,500 | 50,700 | 140 | 253.50 |
| 2008-01-29 | 50,000 | 50,700 | 49,500 | 50,700 | 563 | 253.50 |
| 2008-01-28 | 49,250 | 50,000 | 48,000 | 49,850 | 260 | 249.25 |
| 2008-01-25 | 46,400 | 48,500 | 46,400 | 48,450 | 285 | 242.25 |
| 2008-01-24 | 46,350 | 46,500 | 45,200 | 46,000 | 132 | 230 |
| 2008-01-23 | 46,350 | 46,850 | 43,350 | 44,350 | 765 | 221.75 |
| 2008-01-22 | 46,900 | 47,000 | 45,000 | 45,500 | 515 | 227.50 |
| 2008-01-21 | 48,200 | 48,900 | 47,500 | 48,100 | 444 | 240.50 |
| 2008-01-18 | 47,600 | 50,100 | 46,700 | 49,000 | 815 | 245 |
| 2008-01-17 | 44,200 | 47,200 | 43,500 | 47,200 | 515 | 236 |
| 2008-01-16 | 40,800 | 44,600 | 40,800 | 44,600 | 1,050 | 223 |
| 2008-01-15 | 48,100 | 48,100 | 44,650 | 44,800 | 1,551 | 224 |
| 2008-01-11 | 50,600 | 50,600 | 47,000 | 48,650 | 916 | 243.25 |
| 2008-01-10 | 51,900 | 51,900 | 50,100 | 50,300 | 571 | 251.50 |
| 2008-01-09 | 50,300 | 51,800 | 49,800 | 51,800 | 604 | 259 |
| 2008-01-08 | 53,000 | 53,300 | 51,200 | 51,200 | 569 | 256 |
| 2008-01-07 | 53,400 | 55,000 | 50,000 | 54,000 | 1,196 | 270 |
| 2008-01-04 | 55,900 | 55,900 | 53,500 | 53,900 | 455 | 269.50 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2011-09-28]1株→100株 [2005-12-27]1株→3株 [2004-07-27]1株→10株
