6875 (株)メガチップス 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 | 1,600 | 1,619 | 1,591 | 1,607 | 28,200 | 1,607 |
| 2008-12-29 | 1,599 | 1,610 | 1,580 | 1,607 | 83,900 | 1,607 |
| 2008-12-26 | 1,601 | 1,635 | 1,582 | 1,600 | 52,700 | 1,600 |
| 2008-12-25 | 1,630 | 1,639 | 1,593 | 1,614 | 68,200 | 1,614 |
| 2008-12-24 | 1,632 | 1,636 | 1,604 | 1,634 | 88,600 | 1,634 |
| 2008-12-22 | 1,598 | 1,647 | 1,598 | 1,616 | 99,800 | 1,616 |
| 2008-12-19 | 1,600 | 1,638 | 1,594 | 1,624 | 158,000 | 1,624 |
| 2008-12-18 | 1,560 | 1,606 | 1,539 | 1,596 | 209,700 | 1,596 |
| 2008-12-17 | 1,579 | 1,584 | 1,503 | 1,549 | 79,500 | 1,549 |
| 2008-12-16 | 1,495 | 1,572 | 1,487 | 1,563 | 149,300 | 1,563 |
| 2008-12-15 | 1,489 | 1,529 | 1,481 | 1,515 | 118,000 | 1,515 |
| 2008-12-12 | 1,451 | 1,510 | 1,429 | 1,451 | 134,600 | 1,451 |
| 2008-12-11 | 1,530 | 1,530 | 1,492 | 1,515 | 77,100 | 1,515 |
| 2008-12-10 | 1,484 | 1,530 | 1,469 | 1,517 | 152,300 | 1,517 |
| 2008-12-09 | 1,499 | 1,499 | 1,463 | 1,489 | 139,700 | 1,489 |
| 2008-12-08 | 1,400 | 1,495 | 1,390 | 1,481 | 164,300 | 1,481 |
| 2008-12-05 | 1,367 | 1,400 | 1,352 | 1,369 | 108,600 | 1,369 |
| 2008-12-04 | 1,398 | 1,400 | 1,352 | 1,378 | 72,600 | 1,378 |
| 2008-12-03 | 1,396 | 1,405 | 1,370 | 1,398 | 95,200 | 1,398 |
| 2008-12-02 | 1,398 | 1,398 | 1,356 | 1,356 | 109,900 | 1,356 |
| 2008-12-01 | 1,439 | 1,449 | 1,415 | 1,436 | 83,900 | 1,436 |
| 2008-11-28 | 1,411 | 1,454 | 1,396 | 1,449 | 133,600 | 1,449 |
| 2008-11-27 | 1,459 | 1,459 | 1,400 | 1,415 | 121,600 | 1,415 |
| 2008-11-26 | 1,385 | 1,455 | 1,385 | 1,445 | 204,800 | 1,445 |
| 2008-11-25 | 1,419 | 1,440 | 1,350 | 1,422 | 142,500 | 1,422 |
| 2008-11-21 | 1,291 | 1,398 | 1,279 | 1,387 | 333,300 | 1,387 |
| 2008-11-20 | 1,296 | 1,355 | 1,290 | 1,322 | 300,500 | 1,322 |
| 2008-11-19 | 1,355 | 1,370 | 1,264 | 1,337 | 174,800 | 1,337 |
| 2008-11-18 | 1,318 | 1,370 | 1,318 | 1,350 | 201,300 | 1,350 |
| 2008-11-17 | 1,300 | 1,362 | 1,290 | 1,338 | 227,300 | 1,338 |
| 2008-11-14 | 1,330 | 1,349 | 1,305 | 1,316 | 217,400 | 1,316 |
| 2008-11-13 | 1,248 | 1,305 | 1,248 | 1,280 | 222,500 | 1,280 |
| 2008-11-12 | 1,295 | 1,341 | 1,271 | 1,308 | 257,700 | 1,308 |
| 2008-11-11 | 1,290 | 1,349 | 1,285 | 1,306 | 243,900 | 1,306 |
| 2008-11-10 | 1,282 | 1,342 | 1,271 | 1,324 | 322,900 | 1,324 |
| 2008-11-07 | 1,210 | 1,280 | 1,210 | 1,242 | 293,800 | 1,242 |
| 2008-11-06 | 1,288 | 1,310 | 1,239 | 1,279 | 251,400 | 1,279 |
| 2008-11-05 | 1,221 | 1,362 | 1,220 | 1,362 | 424,800 | 1,362 |
| 2008-11-04 | 1,116 | 1,189 | 1,116 | 1,181 | 182,600 | 1,181 |
| 2008-10-31 | 1,167 | 1,180 | 1,095 | 1,113 | 273,400 | 1,113 |
| 2008-10-30 | 1,137 | 1,194 | 1,111 | 1,147 | 302,800 | 1,147 |
| 2008-10-29 | 1,167 | 1,172 | 1,046 | 1,097 | 237,200 | 1,097 |
| 2008-10-28 | 931 | 1,061 | 907 | 1,061 | 243,900 | 1,061 |
| 2008-10-27 | 1,025 | 1,083 | 953 | 961 | 233,000 | 961 |
| 2008-10-24 | 1,180 | 1,180 | 1,031 | 1,045 | 315,500 | 1,045 |
| 2008-10-23 | 1,134 | 1,205 | 1,105 | 1,200 | 327,100 | 1,200 |
| 2008-10-22 | 1,190 | 1,241 | 1,169 | 1,207 | 382,200 | 1,207 |
| 2008-10-21 | 1,113 | 1,199 | 1,080 | 1,196 | 396,900 | 1,196 |
| 2008-10-20 | 1,069 | 1,069 | 1,021 | 1,062 | 142,200 | 1,062 |
| 2008-10-17 | 1,069 | 1,079 | 997 | 1,009 | 233,200 | 1,009 |
| 2008-10-16 | 1,000 | 1,075 | 990 | 1,010 | 410,100 | 1,010 |
| 2008-10-15 | 1,025 | 1,095 | 1,025 | 1,095 | 273,500 | 1,095 |
| 2008-10-14 | 995 | 995 | 995 | 995 | 26,900 | 995 |
| 2008-10-10 | 822 | 926 | 811 | 895 | 334,800 | 895 |
| 2008-10-09 | 800 | 901 | 800 | 871 | 434,300 | 871 |
| 2008-10-08 | 861 | 871 | 801 | 801 | 301,800 | 801 |
| 2008-10-07 | 877 | 960 | 877 | 901 | 507,500 | 901 |
| 2008-10-06 | 1,093 | 1,111 | 969 | 977 | 302,800 | 977 |
| 2008-10-03 | 1,181 | 1,217 | 1,131 | 1,133 | 164,000 | 1,133 |
| 2008-10-02 | 1,249 | 1,249 | 1,190 | 1,201 | 107,100 | 1,201 |
| 2008-10-01 | 1,242 | 1,258 | 1,221 | 1,235 | 132,800 | 1,235 |
| 2008-09-30 | 1,149 | 1,228 | 1,146 | 1,217 | 133,500 | 1,217 |
| 2008-09-29 | 1,271 | 1,298 | 1,237 | 1,249 | 157,500 | 1,249 |
| 2008-09-26 | 1,303 | 1,312 | 1,242 | 1,251 | 145,500 | 1,251 |
| 2008-09-25 | 1,310 | 1,313 | 1,278 | 1,293 | 118,900 | 1,293 |
| 2008-09-24 | 1,341 | 1,348 | 1,310 | 1,330 | 73,600 | 1,330 |
| 2008-09-22 | 1,402 | 1,409 | 1,341 | 1,341 | 129,500 | 1,341 |
| 2008-09-19 | 1,378 | 1,380 | 1,350 | 1,364 | 107,800 | 1,364 |
| 2008-09-18 | 1,343 | 1,350 | 1,275 | 1,338 | 322,400 | 1,338 |
| 2008-09-17 | 1,514 | 1,514 | 1,376 | 1,383 | 269,300 | 1,383 |
| 2008-09-16 | 1,437 | 1,533 | 1,405 | 1,486 | 249,900 | 1,486 |
| 2008-09-12 | 1,506 | 1,559 | 1,505 | 1,529 | 113,400 | 1,529 |
| 2008-09-11 | 1,533 | 1,552 | 1,473 | 1,496 | 172,200 | 1,496 |
| 2008-09-10 | 1,570 | 1,593 | 1,548 | 1,563 | 170,200 | 1,563 |
| 2008-09-09 | 1,589 | 1,614 | 1,575 | 1,599 | 126,400 | 1,599 |
| 2008-09-08 | 1,503 | 1,616 | 1,503 | 1,585 | 148,200 | 1,585 |
| 2008-09-05 | 1,477 | 1,495 | 1,454 | 1,483 | 223,900 | 1,483 |
| 2008-09-04 | 1,566 | 1,566 | 1,516 | 1,543 | 152,600 | 1,543 |
| 2008-09-03 | 1,562 | 1,613 | 1,560 | 1,578 | 195,100 | 1,578 |
| 2008-09-02 | 1,634 | 1,639 | 1,551 | 1,575 | 175,400 | 1,575 |
| 2008-09-01 | 1,655 | 1,665 | 1,612 | 1,630 | 149,900 | 1,630 |
| 2008-08-29 | 1,592 | 1,640 | 1,586 | 1,640 | 199,300 | 1,640 |
| 2008-08-28 | 1,570 | 1,588 | 1,560 | 1,582 | 101,800 | 1,582 |
| 2008-08-27 | 1,584 | 1,584 | 1,561 | 1,572 | 67,700 | 1,572 |
| 2008-08-26 | 1,551 | 1,587 | 1,545 | 1,584 | 129,500 | 1,584 |
| 2008-08-25 | 1,599 | 1,609 | 1,571 | 1,581 | 183,700 | 1,581 |
| 2008-08-22 | 1,538 | 1,605 | 1,526 | 1,583 | 338,000 | 1,583 |
| 2008-08-21 | 1,570 | 1,571 | 1,522 | 1,526 | 180,300 | 1,526 |
| 2008-08-20 | 1,548 | 1,587 | 1,548 | 1,572 | 172,900 | 1,572 |
| 2008-08-19 | 1,540 | 1,582 | 1,524 | 1,578 | 293,500 | 1,578 |
| 2008-08-18 | 1,569 | 1,592 | 1,558 | 1,570 | 124,800 | 1,570 |
| 2008-08-15 | 1,529 | 1,577 | 1,520 | 1,573 | 158,800 | 1,573 |
| 2008-08-14 | 1,471 | 1,528 | 1,471 | 1,510 | 169,700 | 1,510 |
| 2008-08-13 | 1,566 | 1,566 | 1,492 | 1,501 | 204,000 | 1,501 |
| 2008-08-12 | 1,567 | 1,580 | 1,551 | 1,563 | 258,000 | 1,563 |
| 2008-08-11 | 1,549 | 1,579 | 1,541 | 1,567 | 285,600 | 1,567 |
| 2008-08-08 | 1,480 | 1,580 | 1,470 | 1,560 | 457,800 | 1,560 |
| 2008-08-07 | 1,470 | 1,478 | 1,441 | 1,465 | 333,300 | 1,465 |
| 2008-08-06 | 1,389 | 1,485 | 1,375 | 1,476 | 596,100 | 1,476 |
| 2008-08-05 | 1,315 | 1,380 | 1,313 | 1,349 | 233,600 | 1,349 |
| 2008-08-04 | 1,375 | 1,403 | 1,327 | 1,332 | 257,100 | 1,332 |
| 2008-08-01 | 1,386 | 1,401 | 1,363 | 1,365 | 242,900 | 1,365 |
| 2008-07-31 | 1,455 | 1,460 | 1,399 | 1,428 | 310,500 | 1,428 |
| 2008-07-30 | 1,330 | 1,401 | 1,330 | 1,389 | 201,000 | 1,389 |
| 2008-07-29 | 1,350 | 1,354 | 1,315 | 1,350 | 223,000 | 1,350 |
| 2008-07-28 | 1,403 | 1,431 | 1,369 | 1,385 | 166,000 | 1,385 |
| 2008-07-25 | 1,453 | 1,455 | 1,413 | 1,416 | 195,100 | 1,416 |
| 2008-07-24 | 1,471 | 1,500 | 1,470 | 1,498 | 212,600 | 1,498 |
| 2008-07-23 | 1,417 | 1,473 | 1,404 | 1,462 | 313,000 | 1,462 |
| 2008-07-22 | 1,384 | 1,419 | 1,376 | 1,416 | 258,300 | 1,416 |
| 2008-07-18 | 1,388 | 1,393 | 1,365 | 1,384 | 91,000 | 1,384 |
| 2008-07-17 | 1,379 | 1,395 | 1,362 | 1,388 | 153,700 | 1,388 |
| 2008-07-16 | 1,347 | 1,369 | 1,332 | 1,366 | 121,200 | 1,366 |
| 2008-07-15 | 1,383 | 1,383 | 1,356 | 1,367 | 132,300 | 1,367 |
| 2008-07-14 | 1,330 | 1,390 | 1,322 | 1,380 | 216,800 | 1,380 |
| 2008-07-11 | 1,349 | 1,365 | 1,337 | 1,350 | 128,000 | 1,350 |
| 2008-07-10 | 1,326 | 1,374 | 1,314 | 1,355 | 138,300 | 1,355 |
| 2008-07-09 | 1,344 | 1,370 | 1,339 | 1,344 | 165,600 | 1,344 |
| 2008-07-08 | 1,356 | 1,361 | 1,321 | 1,339 | 141,700 | 1,339 |
| 2008-07-07 | 1,350 | 1,379 | 1,343 | 1,366 | 171,100 | 1,366 |
| 2008-07-04 | 1,350 | 1,385 | 1,328 | 1,344 | 222,400 | 1,344 |
| 2008-07-03 | 1,298 | 1,378 | 1,274 | 1,370 | 443,600 | 1,370 |
| 2008-07-02 | 1,254 | 1,307 | 1,254 | 1,298 | 298,500 | 1,298 |
| 2008-07-01 | 1,201 | 1,263 | 1,201 | 1,253 | 147,100 | 1,253 |
| 2008-06-30 | 1,210 | 1,218 | 1,195 | 1,200 | 64,600 | 1,200 |
| 2008-06-27 | 1,195 | 1,227 | 1,195 | 1,207 | 91,500 | 1,207 |
| 2008-06-26 | 1,231 | 1,254 | 1,223 | 1,240 | 103,200 | 1,240 |
| 2008-06-25 | 1,247 | 1,250 | 1,210 | 1,222 | 70,500 | 1,222 |
| 2008-06-24 | 1,228 | 1,236 | 1,214 | 1,227 | 53,100 | 1,227 |
| 2008-06-23 | 1,214 | 1,235 | 1,213 | 1,228 | 56,600 | 1,228 |
| 2008-06-20 | 1,250 | 1,261 | 1,240 | 1,246 | 96,100 | 1,246 |
| 2008-06-19 | 1,286 | 1,286 | 1,255 | 1,261 | 85,500 | 1,261 |
| 2008-06-18 | 1,262 | 1,297 | 1,262 | 1,285 | 98,200 | 1,285 |
| 2008-06-17 | 1,280 | 1,288 | 1,266 | 1,266 | 104,600 | 1,266 |
| 2008-06-16 | 1,288 | 1,299 | 1,275 | 1,296 | 67,200 | 1,296 |
| 2008-06-13 | 1,282 | 1,299 | 1,258 | 1,274 | 142,400 | 1,274 |
| 2008-06-12 | 1,299 | 1,299 | 1,270 | 1,288 | 160,900 | 1,288 |
| 2008-06-11 | 1,320 | 1,320 | 1,303 | 1,315 | 94,400 | 1,315 |
| 2008-06-10 | 1,331 | 1,335 | 1,294 | 1,301 | 105,800 | 1,301 |
| 2008-06-09 | 1,314 | 1,343 | 1,310 | 1,328 | 131,900 | 1,328 |
| 2008-06-06 | 1,347 | 1,362 | 1,336 | 1,354 | 177,200 | 1,354 |
| 2008-06-05 | 1,319 | 1,340 | 1,317 | 1,336 | 98,600 | 1,336 |
| 2008-06-04 | 1,307 | 1,329 | 1,307 | 1,320 | 114,400 | 1,320 |
| 2008-06-03 | 1,337 | 1,337 | 1,302 | 1,322 | 155,700 | 1,322 |
| 2008-06-02 | 1,320 | 1,353 | 1,310 | 1,345 | 194,600 | 1,345 |
| 2008-05-30 | 1,300 | 1,329 | 1,291 | 1,328 | 284,200 | 1,328 |
| 2008-05-29 | 1,275 | 1,292 | 1,270 | 1,288 | 114,600 | 1,288 |
| 2008-05-28 | 1,285 | 1,295 | 1,261 | 1,274 | 120,000 | 1,274 |
| 2008-05-27 | 1,268 | 1,303 | 1,268 | 1,280 | 251,500 | 1,280 |
| 2008-05-26 | 1,279 | 1,279 | 1,253 | 1,255 | 85,800 | 1,255 |
| 2008-05-23 | 1,306 | 1,306 | 1,284 | 1,286 | 135,800 | 1,286 |
| 2008-05-22 | 1,250 | 1,310 | 1,245 | 1,305 | 151,200 | 1,305 |
| 2008-05-21 | 1,295 | 1,295 | 1,262 | 1,267 | 274,300 | 1,267 |
| 2008-05-20 | 1,298 | 1,309 | 1,285 | 1,295 | 242,400 | 1,295 |
| 2008-05-19 | 1,288 | 1,300 | 1,272 | 1,285 | 191,400 | 1,285 |
| 2008-05-16 | 1,320 | 1,335 | 1,285 | 1,288 | 281,700 | 1,288 |
| 2008-05-15 | 1,265 | 1,329 | 1,261 | 1,313 | 396,800 | 1,313 |
| 2008-05-14 | 1,245 | 1,249 | 1,211 | 1,245 | 453,800 | 1,245 |
| 2008-05-13 | 1,253 | 1,267 | 1,225 | 1,247 | 445,100 | 1,247 |
| 2008-05-12 | 1,256 | 1,270 | 1,200 | 1,250 | 866,400 | 1,250 |
| 2008-05-09 | 1,422 | 1,428 | 1,373 | 1,376 | 315,200 | 1,376 |
| 2008-05-08 | 1,352 | 1,405 | 1,350 | 1,402 | 261,400 | 1,402 |
| 2008-05-07 | 1,335 | 1,385 | 1,335 | 1,372 | 344,500 | 1,372 |
| 2008-05-02 | 1,322 | 1,329 | 1,310 | 1,326 | 155,800 | 1,326 |
| 2008-05-01 | 1,312 | 1,335 | 1,286 | 1,302 | 234,100 | 1,302 |
| 2008-04-30 | 1,261 | 1,320 | 1,260 | 1,304 | 214,200 | 1,304 |
| 2008-04-28 | 1,271 | 1,281 | 1,261 | 1,269 | 147,000 | 1,269 |
| 2008-04-25 | 1,276 | 1,284 | 1,242 | 1,257 | 213,700 | 1,257 |
| 2008-04-24 | 1,262 | 1,271 | 1,254 | 1,264 | 115,500 | 1,264 |
| 2008-04-23 | 1,241 | 1,272 | 1,235 | 1,257 | 133,800 | 1,257 |
| 2008-04-22 | 1,265 | 1,273 | 1,245 | 1,256 | 163,700 | 1,256 |
| 2008-04-21 | 1,253 | 1,275 | 1,252 | 1,266 | 213,200 | 1,266 |
| 2008-04-18 | 1,215 | 1,229 | 1,202 | 1,227 | 130,200 | 1,227 |
| 2008-04-17 | 1,223 | 1,231 | 1,208 | 1,217 | 183,500 | 1,217 |
| 2008-04-16 | 1,184 | 1,197 | 1,171 | 1,183 | 179,700 | 1,183 |
| 2008-04-15 | 1,176 | 1,182 | 1,161 | 1,173 | 113,000 | 1,173 |
| 2008-04-14 | 1,170 | 1,186 | 1,166 | 1,183 | 150,900 | 1,183 |
| 2008-04-11 | 1,183 | 1,194 | 1,170 | 1,194 | 131,700 | 1,194 |
| 2008-04-10 | 1,174 | 1,178 | 1,155 | 1,163 | 154,500 | 1,163 |
| 2008-04-09 | 1,213 | 1,219 | 1,171 | 1,182 | 334,800 | 1,182 |
| 2008-04-08 | 1,262 | 1,262 | 1,227 | 1,233 | 176,700 | 1,233 |
| 2008-04-07 | 1,240 | 1,261 | 1,233 | 1,261 | 175,400 | 1,261 |
| 2008-04-04 | 1,284 | 1,284 | 1,254 | 1,260 | 158,300 | 1,260 |
| 2008-04-03 | 1,300 | 1,300 | 1,258 | 1,287 | 183,900 | 1,287 |
| 2008-04-02 | 1,310 | 1,320 | 1,283 | 1,293 | 133,100 | 1,293 |
| 2008-04-01 | 1,250 | 1,283 | 1,250 | 1,279 | 110,800 | 1,279 |
| 2008-03-31 | 1,284 | 1,303 | 1,243 | 1,258 | 144,000 | 1,258 |
| 2008-03-28 | 1,268 | 1,298 | 1,257 | 1,290 | 96,000 | 1,290 |
| 2008-03-27 | 1,290 | 1,296 | 1,260 | 1,266 | 202,000 | 1,266 |
| 2008-03-26 | 1,280 | 1,321 | 1,280 | 1,319 | 162,000 | 1,319 |
| 2008-03-25 | 1,335 | 1,338 | 1,320 | 1,338 | 201,400 | 1,338 |
| 2008-03-24 | 1,319 | 1,321 | 1,303 | 1,303 | 149,000 | 1,303 |
| 2008-03-21 | 1,260 | 1,299 | 1,256 | 1,299 | 169,200 | 1,299 |
| 2008-03-19 | 1,210 | 1,255 | 1,210 | 1,251 | 192,400 | 1,251 |
| 2008-03-18 | 1,185 | 1,205 | 1,172 | 1,204 | 135,200 | 1,204 |
| 2008-03-17 | 1,200 | 1,200 | 1,162 | 1,189 | 152,900 | 1,189 |
| 2008-03-14 | 1,252 | 1,260 | 1,225 | 1,232 | 137,900 | 1,232 |
| 2008-03-13 | 1,260 | 1,287 | 1,237 | 1,251 | 178,000 | 1,251 |
| 2008-03-12 | 1,371 | 1,371 | 1,293 | 1,295 | 204,800 | 1,295 |
| 2008-03-11 | 1,244 | 1,291 | 1,224 | 1,291 | 194,200 | 1,291 |
| 2008-03-10 | 1,290 | 1,295 | 1,254 | 1,260 | 233,200 | 1,260 |
| 2008-03-07 | 1,320 | 1,339 | 1,318 | 1,329 | 208,300 | 1,329 |
| 2008-03-06 | 1,365 | 1,386 | 1,360 | 1,380 | 261,900 | 1,380 |
| 2008-03-05 | 1,390 | 1,390 | 1,332 | 1,351 | 322,100 | 1,351 |
| 2008-03-04 | 1,421 | 1,438 | 1,400 | 1,410 | 179,300 | 1,410 |
| 2008-03-03 | 1,430 | 1,440 | 1,411 | 1,415 | 225,400 | 1,415 |
| 2008-02-29 | 1,511 | 1,512 | 1,473 | 1,490 | 231,200 | 1,490 |
| 2008-02-28 | 1,521 | 1,533 | 1,508 | 1,526 | 108,400 | 1,526 |
| 2008-02-27 | 1,547 | 1,550 | 1,520 | 1,537 | 166,400 | 1,537 |
| 2008-02-26 | 1,574 | 1,574 | 1,516 | 1,517 | 213,400 | 1,517 |
| 2008-02-25 | 1,520 | 1,549 | 1,505 | 1,539 | 296,200 | 1,539 |
| 2008-02-22 | 1,480 | 1,503 | 1,471 | 1,485 | 156,700 | 1,485 |
| 2008-02-21 | 1,484 | 1,512 | 1,470 | 1,500 | 225,600 | 1,500 |
| 2008-02-20 | 1,510 | 1,511 | 1,443 | 1,444 | 209,400 | 1,444 |
| 2008-02-19 | 1,537 | 1,540 | 1,492 | 1,506 | 140,600 | 1,506 |
| 2008-02-18 | 1,516 | 1,547 | 1,494 | 1,507 | 158,000 | 1,507 |
| 2008-02-15 | 1,480 | 1,520 | 1,471 | 1,510 | 351,300 | 1,510 |
| 2008-02-14 | 1,498 | 1,537 | 1,489 | 1,533 | 254,500 | 1,533 |
| 2008-02-13 | 1,443 | 1,498 | 1,443 | 1,449 | 183,500 | 1,449 |
| 2008-02-12 | 1,424 | 1,462 | 1,422 | 1,442 | 272,000 | 1,442 |
| 2008-02-08 | 1,505 | 1,513 | 1,405 | 1,422 | 390,400 | 1,422 |
| 2008-02-07 | 1,493 | 1,513 | 1,465 | 1,490 | 402,300 | 1,490 |
| 2008-02-06 | 1,518 | 1,529 | 1,480 | 1,485 | 502,600 | 1,485 |
| 2008-02-05 | 1,529 | 1,590 | 1,503 | 1,560 | 672,100 | 1,560 |
| 2008-02-04 | 1,450 | 1,497 | 1,442 | 1,484 | 265,300 | 1,484 |
| 2008-02-01 | 1,430 | 1,446 | 1,390 | 1,400 | 195,100 | 1,400 |
| 2008-01-31 | 1,360 | 1,432 | 1,338 | 1,427 | 222,800 | 1,427 |
| 2008-01-30 | 1,390 | 1,416 | 1,350 | 1,366 | 168,400 | 1,366 |
| 2008-01-29 | 1,395 | 1,409 | 1,355 | 1,380 | 165,000 | 1,380 |
| 2008-01-28 | 1,416 | 1,420 | 1,350 | 1,352 | 239,000 | 1,352 |
| 2008-01-25 | 1,400 | 1,431 | 1,395 | 1,422 | 297,500 | 1,422 |
| 2008-01-24 | 1,350 | 1,370 | 1,335 | 1,352 | 196,100 | 1,352 |
| 2008-01-23 | 1,381 | 1,385 | 1,285 | 1,314 | 294,800 | 1,314 |
| 2008-01-22 | 1,290 | 1,375 | 1,265 | 1,281 | 344,200 | 1,281 |
| 2008-01-21 | 1,420 | 1,462 | 1,348 | 1,351 | 210,700 | 1,351 |
| 2008-01-18 | 1,303 | 1,447 | 1,293 | 1,416 | 301,700 | 1,416 |
| 2008-01-17 | 1,310 | 1,393 | 1,302 | 1,363 | 438,500 | 1,363 |
| 2008-01-16 | 1,350 | 1,379 | 1,290 | 1,293 | 418,000 | 1,293 |
| 2008-01-15 | 1,517 | 1,531 | 1,420 | 1,427 | 316,400 | 1,427 |
| 2008-01-11 | 1,600 | 1,607 | 1,504 | 1,512 | 325,900 | 1,512 |
| 2008-01-10 | 1,593 | 1,623 | 1,560 | 1,573 | 281,300 | 1,573 |
| 2008-01-09 | 1,520 | 1,588 | 1,515 | 1,576 | 300,600 | 1,576 |
| 2008-01-08 | 1,600 | 1,634 | 1,585 | 1,594 | 250,800 | 1,594 |
| 2008-01-07 | 1,650 | 1,660 | 1,612 | 1,624 | 268,800 | 1,624 |
| 2008-01-04 | 1,709 | 1,709 | 1,663 | 1,676 | 176,500 | 1,676 |
分割・併合履歴 ： [1999-09-27]1株→2株
