6871 (株)日本マイクロニクス 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 | 743 | 747 | 735 | 740 | 32,200 | 370 |
| 2008-12-29 | 759 | 767 | 726 | 753 | 52,900 | 376.50 |
| 2008-12-26 | 722 | 749 | 715 | 749 | 90,200 | 374.50 |
| 2008-12-25 | 690 | 717 | 665 | 712 | 132,000 | 356 |
| 2008-12-24 | 675 | 675 | 652 | 665 | 51,700 | 332.50 |
| 2008-12-22 | 634 | 662 | 626 | 655 | 73,900 | 327.50 |
| 2008-12-19 | 655 | 662 | 624 | 624 | 30,100 | 312 |
| 2008-12-18 | 622 | 654 | 620 | 645 | 50,700 | 322.50 |
| 2008-12-17 | 653 | 654 | 612 | 612 | 67,100 | 306 |
| 2008-12-16 | 669 | 669 | 626 | 635 | 98,600 | 317.50 |
| 2008-12-15 | 680 | 697 | 665 | 673 | 142,400 | 336.50 |
| 2008-12-12 | 741 | 748 | 690 | 690 | 63,100 | 345 |
| 2008-12-11 | 767 | 770 | 731 | 731 | 49,500 | 365.50 |
| 2008-12-10 | 709 | 780 | 690 | 752 | 116,600 | 376 |
| 2008-12-09 | 715 | 721 | 702 | 709 | 62,700 | 354.50 |
| 2008-12-08 | 674 | 699 | 650 | 686 | 86,900 | 343 |
| 2008-12-05 | 665 | 695 | 661 | 684 | 48,400 | 342 |
| 2008-12-04 | 697 | 710 | 651 | 675 | 86,200 | 337.50 |
| 2008-12-03 | 725 | 764 | 685 | 685 | 131,100 | 342.50 |
| 2008-12-02 | 700 | 755 | 690 | 735 | 69,300 | 367.50 |
| 2008-12-01 | 741 | 775 | 740 | 740 | 80,300 | 370 |
| 2008-11-28 | 693 | 782 | 684 | 771 | 156,300 | 385.50 |
| 2008-11-27 | 723 | 727 | 671 | 703 | 152,800 | 351.50 |
| 2008-11-26 | 703 | 724 | 682 | 683 | 47,400 | 341.50 |
| 2008-11-25 | 739 | 749 | 703 | 732 | 190,500 | 366 |
| 2008-11-21 | 560 | 679 | 540 | 679 | 196,100 | 339.50 |
| 2008-11-20 | 564 | 630 | 564 | 579 | 217,100 | 289.50 |
| 2008-11-19 | 694 | 713 | 664 | 664 | 179,400 | 332 |
| 2008-11-18 | 751 | 764 | 713 | 764 | 146,700 | 382 |
| 2008-11-17 | 797 | 815 | 767 | 776 | 95,800 | 388 |
| 2008-11-14 | 886 | 890 | 831 | 832 | 72,600 | 416 |
| 2008-11-13 | 881 | 901 | 834 | 846 | 115,800 | 423 |
| 2008-11-12 | 949 | 979 | 931 | 931 | 72,700 | 465.50 |
| 2008-11-11 | 1,058 | 1,058 | 975 | 983 | 92,400 | 491.50 |
| 2008-11-10 | 1,041 | 1,041 | 1,001 | 1,039 | 131,900 | 519.50 |
| 2008-11-07 | 924 | 1,024 | 908 | 941 | 228,900 | 470.50 |
| 2008-11-06 | 987 | 1,077 | 940 | 1,044 | 264,800 | 522 |
| 2008-11-05 | 977 | 977 | 977 | 977 | 69,200 | 488.50 |
| 2008-11-04 | 847 | 877 | 831 | 877 | 186,100 | 438.50 |
| 2008-10-31 | 751 | 797 | 750 | 777 | 210,100 | 388.50 |
| 2008-10-30 | 651 | 731 | 641 | 731 | 228,100 | 365.50 |
| 2008-10-29 | 690 | 690 | 621 | 631 | 190,900 | 315.50 |
| 2008-10-28 | 585 | 640 | 580 | 610 | 219,800 | 305 |
| 2008-10-27 | 617 | 669 | 571 | 615 | 222,000 | 307.50 |
| 2008-10-24 | 738 | 738 | 637 | 637 | 220,700 | 318.50 |
| 2008-10-23 | 750 | 752 | 721 | 737 | 162,500 | 368.50 |
| 2008-10-22 | 850 | 850 | 790 | 795 | 171,900 | 397.50 |
| 2008-10-21 | 895 | 937 | 853 | 867 | 207,200 | 433.50 |
| 2008-10-20 | 811 | 919 | 810 | 870 | 404,300 | 435 |
| 2008-10-17 | 950 | 950 | 850 | 851 | 239,000 | 425.50 |
| 2008-10-16 | 940 | 940 | 881 | 910 | 296,600 | 455 |
| 2008-10-15 | 991 | 1,088 | 980 | 1,077 | 228,800 | 538.50 |
| 2008-10-14 | 1,031 | 1,031 | 1,031 | 1,031 | 56,300 | 515.50 |
| 2008-10-10 | 800 | 968 | 790 | 921 | 191,400 | 460.50 |
| 2008-10-09 | 820 | 950 | 811 | 874 | 262,400 | 437 |
| 2008-10-08 | 880 | 881 | 850 | 850 | 175,400 | 425 |
| 2008-10-07 | 925 | 976 | 891 | 950 | 231,000 | 475 |
| 2008-10-06 | 1,059 | 1,069 | 978 | 1,015 | 278,700 | 507.50 |
| 2008-10-03 | 1,136 | 1,150 | 1,035 | 1,099 | 292,800 | 549.50 |
| 2008-10-02 | 1,300 | 1,301 | 1,110 | 1,110 | 346,200 | 555 |
| 2008-10-01 | 1,450 | 1,450 | 1,310 | 1,310 | 99,700 | 655 |
| 2008-09-30 | 1,350 | 1,450 | 1,260 | 1,450 | 124,200 | 725 |
| 2008-09-29 | 1,392 | 1,452 | 1,385 | 1,423 | 180,200 | 711.50 |
| 2008-09-26 | 1,380 | 1,454 | 1,356 | 1,420 | 221,200 | 710 |
| 2008-09-25 | 1,480 | 1,481 | 1,372 | 1,380 | 200,200 | 690 |
| 2008-09-24 | 1,555 | 1,569 | 1,522 | 1,525 | 146,800 | 762.50 |
| 2008-09-22 | 1,619 | 1,620 | 1,572 | 1,592 | 87,800 | 796 |
| 2008-09-19 | 1,520 | 1,535 | 1,480 | 1,509 | 159,400 | 754.50 |
| 2008-09-18 | 1,499 | 1,499 | 1,450 | 1,471 | 122,700 | 735.50 |
| 2008-09-17 | 1,639 | 1,639 | 1,484 | 1,529 | 130,800 | 764.50 |
| 2008-09-16 | 1,446 | 1,600 | 1,446 | 1,519 | 232,300 | 759.50 |
| 2008-09-12 | 1,770 | 1,800 | 1,659 | 1,696 | 324,800 | 848 |
| 2008-09-11 | 1,985 | 1,986 | 1,810 | 1,830 | 115,400 | 915 |
| 2008-09-10 | 1,990 | 1,995 | 1,927 | 1,993 | 93,600 | 996.50 |
| 2008-09-09 | 2,110 | 2,150 | 2,030 | 2,030 | 46,300 | 1,015 |
| 2008-09-08 | 2,030 | 2,170 | 2,030 | 2,125 | 95,000 | 1,062.50 |
| 2008-09-05 | 2,000 | 2,000 | 1,934 | 1,970 | 146,900 | 985 |
| 2008-09-04 | 2,155 | 2,165 | 2,080 | 2,080 | 92,800 | 1,040 |
| 2008-09-03 | 2,275 | 2,300 | 2,120 | 2,155 | 103,500 | 1,077.50 |
| 2008-09-02 | 2,385 | 2,390 | 2,210 | 2,270 | 117,100 | 1,135 |
| 2008-09-01 | 2,305 | 2,410 | 2,305 | 2,385 | 94,500 | 1,192.50 |
| 2008-08-29 | 2,310 | 2,320 | 2,270 | 2,295 | 81,100 | 1,147.50 |
| 2008-08-28 | 2,280 | 2,280 | 2,205 | 2,220 | 55,500 | 1,110 |
| 2008-08-27 | 2,330 | 2,340 | 2,220 | 2,245 | 94,800 | 1,122.50 |
| 2008-08-26 | 2,150 | 2,330 | 2,125 | 2,325 | 68,200 | 1,162.50 |
| 2008-08-25 | 2,130 | 2,220 | 2,110 | 2,205 | 67,300 | 1,102.50 |
| 2008-08-22 | 2,045 | 2,060 | 2,015 | 2,050 | 101,200 | 1,025 |
| 2008-08-21 | 2,175 | 2,210 | 2,080 | 2,105 | 131,000 | 1,052.50 |
| 2008-08-20 | 2,150 | 2,265 | 2,120 | 2,215 | 127,500 | 1,107.50 |
| 2008-08-19 | 2,200 | 2,245 | 2,170 | 2,190 | 95,700 | 1,095 |
| 2008-08-18 | 2,305 | 2,355 | 2,260 | 2,315 | 42,000 | 1,157.50 |
| 2008-08-15 | 2,250 | 2,320 | 2,235 | 2,300 | 129,200 | 1,150 |
| 2008-08-14 | 1,995 | 2,200 | 1,969 | 2,150 | 256,500 | 1,075 |
| 2008-08-13 | 2,445 | 2,445 | 2,095 | 2,215 | 227,800 | 1,107.50 |
| 2008-08-12 | 2,515 | 2,565 | 2,475 | 2,475 | 142,600 | 1,237.50 |
| 2008-08-11 | 2,475 | 2,530 | 2,430 | 2,490 | 159,000 | 1,245 |
| 2008-08-08 | 2,440 | 2,440 | 2,380 | 2,395 | 139,900 | 1,197.50 |
| 2008-08-07 | 2,525 | 2,540 | 2,400 | 2,440 | 145,600 | 1,220 |
| 2008-08-06 | 2,600 | 2,615 | 2,520 | 2,525 | 127,600 | 1,262.50 |
| 2008-08-05 | 2,540 | 2,580 | 2,505 | 2,520 | 153,600 | 1,260 |
| 2008-08-04 | 2,880 | 2,885 | 2,700 | 2,700 | 90,600 | 1,350 |
| 2008-08-01 | 2,940 | 2,940 | 2,860 | 2,890 | 101,100 | 1,445 |
| 2008-07-31 | 3,010 | 3,040 | 2,940 | 2,970 | 139,700 | 1,485 |
| 2008-07-30 | 3,140 | 3,150 | 2,955 | 2,990 | 223,600 | 1,495 |
| 2008-07-29 | 3,070 | 3,150 | 3,050 | 3,130 | 136,200 | 1,565 |
| 2008-07-28 | 3,150 | 3,230 | 3,050 | 3,110 | 406,000 | 1,555 |
| 2008-07-25 | 3,600 | 3,610 | 3,550 | 3,550 | 86,700 | 1,775 |
| 2008-07-24 | 3,660 | 3,740 | 3,610 | 3,640 | 80,400 | 1,820 |
| 2008-07-23 | 3,720 | 3,740 | 3,680 | 3,690 | 31,200 | 1,845 |
| 2008-07-22 | 3,670 | 3,740 | 3,650 | 3,720 | 42,200 | 1,860 |
| 2008-07-18 | 3,660 | 3,690 | 3,560 | 3,560 | 67,400 | 1,780 |
| 2008-07-17 | 3,680 | 3,770 | 3,630 | 3,630 | 100,000 | 1,815 |
| 2008-07-16 | 3,690 | 3,710 | 3,600 | 3,610 | 84,800 | 1,805 |
| 2008-07-15 | 3,750 | 3,790 | 3,650 | 3,790 | 38,200 | 1,895 |
| 2008-07-14 | 3,690 | 3,750 | 3,680 | 3,700 | 21,900 | 1,850 |
| 2008-07-11 | 3,720 | 3,800 | 3,700 | 3,700 | 41,700 | 1,850 |
| 2008-07-10 | 3,750 | 3,810 | 3,730 | 3,770 | 50,900 | 1,885 |
| 2008-07-09 | 3,790 | 3,840 | 3,730 | 3,800 | 42,800 | 1,900 |
| 2008-07-08 | 3,850 | 3,850 | 3,740 | 3,790 | 63,200 | 1,895 |
| 2008-07-07 | 3,680 | 3,830 | 3,670 | 3,830 | 42,900 | 1,915 |
| 2008-07-04 | 3,680 | 3,690 | 3,570 | 3,620 | 39,100 | 1,810 |
| 2008-07-03 | 3,610 | 3,740 | 3,600 | 3,660 | 27,200 | 1,830 |
| 2008-07-02 | 3,780 | 3,790 | 3,640 | 3,650 | 86,400 | 1,825 |
| 2008-07-01 | 3,880 | 3,890 | 3,760 | 3,780 | 88,500 | 1,890 |
| 2008-06-30 | 3,760 | 3,840 | 3,750 | 3,830 | 44,800 | 1,915 |
| 2008-06-27 | 3,830 | 3,830 | 3,760 | 3,760 | 94,500 | 1,880 |
| 2008-06-26 | 3,950 | 3,980 | 3,880 | 3,930 | 82,700 | 1,965 |
| 2008-06-25 | 4,020 | 4,020 | 3,920 | 4,000 | 131,500 | 2,000 |
| 2008-06-24 | 4,000 | 4,140 | 3,990 | 4,130 | 106,900 | 2,065 |
| 2008-06-23 | 3,930 | 3,960 | 3,810 | 3,960 | 54,500 | 1,980 |
| 2008-06-20 | 4,050 | 4,050 | 3,790 | 3,880 | 56,200 | 1,940 |
| 2008-06-19 | 3,950 | 4,040 | 3,930 | 4,010 | 52,300 | 2,005 |
| 2008-06-18 | 3,890 | 4,060 | 3,890 | 4,050 | 128,000 | 2,025 |
| 2008-06-17 | 3,900 | 3,910 | 3,830 | 3,890 | 62,500 | 1,945 |
| 2008-06-16 | 3,840 | 3,880 | 3,840 | 3,840 | 32,700 | 1,920 |
| 2008-06-13 | 3,840 | 3,890 | 3,770 | 3,890 | 20,000 | 1,945 |
| 2008-06-12 | 3,800 | 3,850 | 3,760 | 3,790 | 32,700 | 1,895 |
| 2008-06-11 | 3,880 | 3,910 | 3,840 | 3,900 | 60,200 | 1,950 |
| 2008-06-10 | 3,760 | 3,880 | 3,710 | 3,830 | 52,800 | 1,915 |
| 2008-06-09 | 3,680 | 3,830 | 3,610 | 3,750 | 29,500 | 1,875 |
| 2008-06-06 | 3,850 | 3,850 | 3,740 | 3,780 | 43,100 | 1,890 |
| 2008-06-05 | 3,800 | 3,860 | 3,770 | 3,840 | 16,900 | 1,920 |
| 2008-06-04 | 3,840 | 3,870 | 3,790 | 3,840 | 57,300 | 1,920 |
| 2008-06-03 | 3,770 | 3,820 | 3,750 | 3,800 | 28,700 | 1,900 |
| 2008-06-02 | 3,880 | 3,880 | 3,820 | 3,820 | 69,700 | 1,910 |
| 2008-05-30 | 3,890 | 3,900 | 3,820 | 3,890 | 91,200 | 1,945 |
| 2008-05-29 | 3,640 | 3,850 | 3,630 | 3,820 | 134,400 | 1,910 |
| 2008-05-28 | 3,630 | 3,640 | 3,470 | 3,520 | 205,000 | 1,760 |
| 2008-05-27 | 3,680 | 3,730 | 3,590 | 3,640 | 107,200 | 1,820 |
| 2008-05-26 | 4,000 | 4,010 | 3,640 | 3,710 | 355,000 | 1,855 |
| 2008-05-23 | 3,950 | 3,980 | 3,780 | 3,790 | 85,600 | 1,895 |
| 2008-05-22 | 3,900 | 3,930 | 3,840 | 3,930 | 46,200 | 1,965 |
| 2008-05-21 | 3,850 | 3,960 | 3,820 | 3,950 | 55,800 | 1,975 |
| 2008-05-20 | 3,950 | 3,990 | 3,840 | 3,930 | 149,900 | 1,965 |
| 2008-05-19 | 4,040 | 4,070 | 3,830 | 3,930 | 90,700 | 1,965 |
| 2008-05-16 | 4,050 | 4,080 | 3,950 | 4,000 | 58,700 | 2,000 |
| 2008-05-15 | 4,030 | 4,170 | 4,030 | 4,100 | 90,500 | 2,050 |
| 2008-05-14 | 3,940 | 4,120 | 3,930 | 4,020 | 78,400 | 2,010 |
| 2008-05-13 | 4,150 | 4,150 | 3,990 | 4,000 | 73,300 | 2,000 |
| 2008-05-12 | 3,930 | 4,100 | 3,860 | 4,100 | 73,300 | 2,050 |
| 2008-05-09 | 3,960 | 4,040 | 3,930 | 4,020 | 89,600 | 2,010 |
| 2008-05-08 | 3,910 | 4,040 | 3,900 | 4,000 | 69,000 | 2,000 |
| 2008-05-07 | 4,000 | 4,070 | 3,860 | 3,900 | 95,900 | 1,950 |
| 2008-05-02 | 3,820 | 4,080 | 3,820 | 3,990 | 150,100 | 1,995 |
| 2008-05-01 | 3,800 | 3,800 | 3,710 | 3,790 | 45,000 | 1,895 |
| 2008-04-30 | 3,800 | 3,800 | 3,660 | 3,750 | 167,100 | 1,875 |
| 2008-04-28 | 3,680 | 3,820 | 3,670 | 3,740 | 183,500 | 1,870 |
| 2008-04-25 | 3,470 | 3,570 | 3,460 | 3,560 | 49,200 | 1,780 |
| 2008-04-24 | 3,530 | 3,540 | 3,390 | 3,420 | 33,500 | 1,710 |
| 2008-04-23 | 3,470 | 3,560 | 3,460 | 3,520 | 40,900 | 1,760 |
| 2008-04-22 | 3,400 | 3,540 | 3,400 | 3,530 | 49,600 | 1,765 |
| 2008-04-21 | 3,490 | 3,530 | 3,380 | 3,380 | 32,900 | 1,690 |
| 2008-04-18 | 3,440 | 3,480 | 3,420 | 3,460 | 25,300 | 1,730 |
| 2008-04-17 | 3,600 | 3,650 | 3,390 | 3,430 | 80,400 | 1,715 |
| 2008-04-16 | 3,650 | 3,650 | 3,490 | 3,550 | 68,800 | 1,775 |
| 2008-04-15 | 3,480 | 3,690 | 3,480 | 3,670 | 87,100 | 1,835 |
| 2008-04-14 | 3,410 | 3,460 | 3,400 | 3,440 | 35,400 | 1,720 |
| 2008-04-11 | 3,400 | 3,520 | 3,360 | 3,480 | 47,800 | 1,740 |
| 2008-04-10 | 3,200 | 3,370 | 3,180 | 3,330 | 67,500 | 1,665 |
| 2008-04-09 | 3,420 | 3,420 | 3,280 | 3,280 | 56,500 | 1,640 |
| 2008-04-08 | 3,440 | 3,540 | 3,410 | 3,450 | 23,800 | 1,725 |
| 2008-04-07 | 3,540 | 3,540 | 3,410 | 3,470 | 79,100 | 1,735 |
| 2008-04-04 | 3,590 | 3,620 | 3,520 | 3,520 | 98,900 | 1,760 |
| 2008-04-03 | 3,340 | 3,530 | 3,330 | 3,520 | 121,600 | 1,760 |
| 2008-04-02 | 3,200 | 3,370 | 3,160 | 3,290 | 92,600 | 1,645 |
| 2008-04-01 | 3,190 | 3,190 | 3,050 | 3,100 | 93,300 | 1,550 |
| 2008-03-31 | 3,170 | 3,240 | 3,170 | 3,190 | 62,200 | 1,595 |
| 2008-03-28 | 3,280 | 3,320 | 3,210 | 3,270 | 109,200 | 1,635 |
| 2008-03-27 | 3,410 | 3,410 | 3,340 | 3,350 | 61,700 | 1,675 |
| 2008-03-26 | 3,290 | 3,440 | 3,270 | 3,410 | 126,900 | 1,705 |
| 2008-03-25 | 3,380 | 3,380 | 3,260 | 3,280 | 49,600 | 1,640 |
| 2008-03-24 | 3,060 | 3,280 | 3,020 | 3,230 | 39,000 | 1,615 |
| 2008-03-21 | 3,050 | 3,140 | 3,030 | 3,140 | 35,000 | 1,570 |
| 2008-03-19 | 3,090 | 3,100 | 2,980 | 3,100 | 72,400 | 1,550 |
| 2008-03-18 | 3,070 | 3,080 | 2,930 | 2,970 | 63,200 | 1,485 |
| 2008-03-17 | 3,030 | 3,130 | 3,030 | 3,120 | 75,800 | 1,560 |
| 2008-03-14 | 3,230 | 3,240 | 3,140 | 3,200 | 80,200 | 1,600 |
| 2008-03-13 | 3,380 | 3,400 | 3,310 | 3,350 | 83,800 | 1,675 |
| 2008-03-12 | 3,400 | 3,400 | 3,340 | 3,340 | 54,900 | 1,670 |
| 2008-03-11 | 3,060 | 3,280 | 3,000 | 3,280 | 55,500 | 1,640 |
| 2008-03-10 | 3,260 | 3,290 | 3,060 | 3,080 | 90,900 | 1,540 |
| 2008-03-07 | 3,290 | 3,400 | 3,290 | 3,330 | 41,300 | 1,665 |
| 2008-03-06 | 3,310 | 3,520 | 3,230 | 3,440 | 69,000 | 1,720 |
| 2008-03-05 | 3,350 | 3,350 | 3,200 | 3,230 | 38,000 | 1,615 |
| 2008-03-04 | 3,310 | 3,370 | 3,260 | 3,300 | 42,100 | 1,650 |
| 2008-03-03 | 3,320 | 3,440 | 3,320 | 3,360 | 52,100 | 1,680 |
| 2008-02-29 | 3,410 | 3,470 | 3,360 | 3,470 | 82,300 | 1,735 |
| 2008-02-28 | 3,600 | 3,680 | 3,540 | 3,580 | 100,600 | 1,790 |
| 2008-02-27 | 3,720 | 3,830 | 3,640 | 3,690 | 101,800 | 1,845 |
| 2008-02-26 | 3,670 | 3,740 | 3,620 | 3,620 | 74,200 | 1,810 |
| 2008-02-25 | 3,540 | 3,740 | 3,480 | 3,720 | 67,600 | 1,860 |
| 2008-02-22 | 3,430 | 3,640 | 3,430 | 3,620 | 64,800 | 1,810 |
| 2008-02-21 | 3,410 | 3,490 | 3,360 | 3,440 | 43,400 | 1,720 |
| 2008-02-20 | 3,360 | 3,410 | 3,300 | 3,360 | 63,700 | 1,680 |
| 2008-02-19 | 3,390 | 3,430 | 3,360 | 3,410 | 67,100 | 1,705 |
| 2008-02-18 | 3,370 | 3,410 | 3,320 | 3,340 | 64,400 | 1,670 |
| 2008-02-15 | 3,240 | 3,430 | 3,240 | 3,420 | 47,500 | 1,710 |
| 2008-02-14 | 3,300 | 3,390 | 3,260 | 3,390 | 50,100 | 1,695 |
| 2008-02-13 | 3,220 | 3,250 | 3,030 | 3,180 | 121,800 | 1,590 |
| 2008-02-12 | 3,370 | 3,380 | 2,965 | 2,980 | 140,900 | 1,490 |
| 2008-02-08 | 3,460 | 3,530 | 3,350 | 3,380 | 47,200 | 1,690 |
| 2008-02-07 | 3,580 | 3,630 | 3,430 | 3,470 | 55,800 | 1,735 |
| 2008-02-06 | 3,560 | 3,580 | 3,440 | 3,570 | 75,700 | 1,785 |
| 2008-02-05 | 3,700 | 3,780 | 3,700 | 3,740 | 44,400 | 1,870 |
| 2008-02-04 | 3,760 | 3,830 | 3,680 | 3,780 | 68,700 | 1,890 |
| 2008-02-01 | 3,850 | 3,850 | 3,650 | 3,660 | 125,400 | 1,830 |
| 2008-01-31 | 3,650 | 3,920 | 3,650 | 3,900 | 123,100 | 1,950 |
| 2008-01-30 | 3,600 | 3,900 | 3,580 | 3,790 | 284,400 | 1,895 |
| 2008-01-29 | 3,500 | 3,500 | 3,310 | 3,400 | 46,900 | 1,700 |
| 2008-01-28 | 3,480 | 3,480 | 3,330 | 3,380 | 41,700 | 1,690 |
| 2008-01-25 | 3,600 | 3,600 | 3,470 | 3,480 | 54,400 | 1,740 |
| 2008-01-24 | 3,430 | 3,570 | 3,300 | 3,470 | 92,400 | 1,735 |
| 2008-01-23 | 3,470 | 3,470 | 3,180 | 3,180 | 61,300 | 1,590 |
| 2008-01-22 | 3,280 | 3,450 | 3,280 | 3,290 | 96,400 | 1,645 |
| 2008-01-21 | 3,300 | 3,530 | 3,290 | 3,530 | 79,300 | 1,765 |
| 2008-01-18 | 3,150 | 3,440 | 3,090 | 3,350 | 65,400 | 1,675 |
| 2008-01-17 | 3,150 | 3,250 | 3,090 | 3,250 | 57,700 | 1,625 |
| 2008-01-16 | 3,170 | 3,200 | 3,080 | 3,180 | 95,900 | 1,590 |
| 2008-01-15 | 3,230 | 3,340 | 3,230 | 3,320 | 106,000 | 1,660 |
| 2008-01-11 | 3,450 | 3,470 | 3,140 | 3,280 | 96,500 | 1,640 |
| 2008-01-10 | 3,510 | 3,550 | 3,350 | 3,420 | 89,500 | 1,710 |
| 2008-01-09 | 3,450 | 3,500 | 3,440 | 3,500 | 105,700 | 1,750 |
| 2008-01-08 | 3,350 | 3,610 | 3,320 | 3,550 | 89,500 | 1,775 |
| 2008-01-07 | 3,380 | 3,430 | 3,290 | 3,300 | 130,100 | 1,650 |
| 2008-01-04 | 3,380 | 3,780 | 3,290 | 3,780 | 56,100 | 1,890 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→1.2株 [1997-09-25]1株→1.1株
