7220 武蔵精密工業(株) 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 | 777 | 783 | 756 | 773 | 30,300 | 773 |
| 2008-12-29 | 772 | 790 | 751 | 784 | 34,300 | 784 |
| 2008-12-26 | 744 | 775 | 741 | 762 | 126,500 | 762 |
| 2008-12-25 | 743 | 762 | 736 | 744 | 30,700 | 744 |
| 2008-12-24 | 766 | 770 | 738 | 743 | 59,900 | 743 |
| 2008-12-22 | 777 | 778 | 750 | 767 | 77,200 | 767 |
| 2008-12-19 | 779 | 788 | 762 | 767 | 48,700 | 767 |
| 2008-12-18 | 783 | 810 | 758 | 777 | 115,100 | 777 |
| 2008-12-17 | 847 | 850 | 796 | 823 | 128,500 | 823 |
| 2008-12-16 | 829 | 866 | 819 | 827 | 253,000 | 827 |
| 2008-12-15 | 859 | 859 | 821 | 838 | 104,700 | 838 |
| 2008-12-12 | 854 | 856 | 808 | 819 | 114,600 | 819 |
| 2008-12-11 | 851 | 867 | 826 | 867 | 147,800 | 867 |
| 2008-12-10 | 815 | 895 | 815 | 870 | 137,700 | 870 |
| 2008-12-09 | 805 | 854 | 803 | 835 | 185,000 | 835 |
| 2008-12-08 | 810 | 824 | 781 | 795 | 181,000 | 795 |
| 2008-12-05 | 769 | 790 | 745 | 768 | 195,900 | 768 |
| 2008-12-04 | 830 | 850 | 753 | 767 | 167,000 | 767 |
| 2008-12-03 | 840 | 860 | 790 | 820 | 107,600 | 820 |
| 2008-12-02 | 890 | 890 | 835 | 839 | 113,200 | 839 |
| 2008-12-01 | 939 | 939 | 900 | 900 | 102,800 | 900 |
| 2008-11-28 | 935 | 991 | 932 | 971 | 180,700 | 971 |
| 2008-11-27 | 867 | 934 | 867 | 928 | 146,300 | 928 |
| 2008-11-26 | 886 | 910 | 861 | 877 | 118,200 | 877 |
| 2008-11-25 | 911 | 928 | 843 | 895 | 158,300 | 895 |
| 2008-11-21 | 822 | 916 | 808 | 901 | 150,600 | 901 |
| 2008-11-20 | 899 | 913 | 832 | 850 | 352,600 | 850 |
| 2008-11-19 | 990 | 1,003 | 900 | 929 | 296,900 | 929 |
| 2008-11-18 | 930 | 990 | 928 | 971 | 145,400 | 971 |
| 2008-11-17 | 929 | 993 | 921 | 959 | 203,600 | 959 |
| 2008-11-14 | 944 | 966 | 892 | 919 | 295,100 | 919 |
| 2008-11-13 | 894 | 959 | 890 | 925 | 279,100 | 925 |
| 2008-11-12 | 940 | 1,001 | 911 | 918 | 468,700 | 918 |
| 2008-11-11 | 1,050 | 1,051 | 919 | 935 | 556,700 | 935 |
| 2008-11-10 | 1,030 | 1,100 | 1,028 | 1,058 | 451,400 | 1,058 |
| 2008-11-07 | 1,070 | 1,121 | 999 | 1,008 | 429,000 | 1,008 |
| 2008-11-06 | 1,250 | 1,260 | 1,112 | 1,146 | 246,000 | 1,146 |
| 2008-11-05 | 1,290 | 1,300 | 1,241 | 1,290 | 398,500 | 1,290 |
| 2008-11-04 | 1,260 | 1,330 | 1,244 | 1,265 | 129,500 | 1,265 |
| 2008-10-31 | 1,291 | 1,300 | 1,200 | 1,206 | 196,000 | 1,206 |
| 2008-10-30 | 1,121 | 1,281 | 1,091 | 1,281 | 257,800 | 1,281 |
| 2008-10-29 | 1,340 | 1,394 | 1,081 | 1,081 | 379,000 | 1,081 |
| 2008-10-28 | 1,113 | 1,281 | 1,073 | 1,281 | 215,100 | 1,281 |
| 2008-10-27 | 1,175 | 1,259 | 1,140 | 1,173 | 177,200 | 1,173 |
| 2008-10-24 | 1,290 | 1,380 | 1,207 | 1,215 | 196,000 | 1,215 |
| 2008-10-23 | 1,350 | 1,441 | 1,320 | 1,407 | 206,800 | 1,407 |
| 2008-10-22 | 1,472 | 1,536 | 1,390 | 1,416 | 127,200 | 1,416 |
| 2008-10-21 | 1,503 | 1,557 | 1,422 | 1,511 | 114,200 | 1,511 |
| 2008-10-20 | 1,361 | 1,432 | 1,347 | 1,432 | 112,500 | 1,432 |
| 2008-10-17 | 1,372 | 1,396 | 1,200 | 1,232 | 203,500 | 1,232 |
| 2008-10-16 | 1,400 | 1,419 | 1,319 | 1,332 | 181,900 | 1,332 |
| 2008-10-15 | 1,303 | 1,425 | 1,283 | 1,420 | 231,400 | 1,420 |
| 2008-10-14 | 1,283 | 1,283 | 1,225 | 1,283 | 164,900 | 1,283 |
| 2008-10-10 | 1,065 | 1,116 | 1,045 | 1,083 | 194,100 | 1,083 |
| 2008-10-09 | 1,241 | 1,318 | 1,219 | 1,245 | 114,200 | 1,245 |
| 2008-10-08 | 1,350 | 1,361 | 1,204 | 1,204 | 208,400 | 1,204 |
| 2008-10-07 | 1,224 | 1,415 | 1,224 | 1,404 | 163,400 | 1,404 |
| 2008-10-06 | 1,537 | 1,537 | 1,350 | 1,365 | 126,900 | 1,365 |
| 2008-10-03 | 1,583 | 1,642 | 1,555 | 1,626 | 115,100 | 1,626 |
| 2008-10-02 | 1,746 | 1,746 | 1,651 | 1,659 | 106,400 | 1,659 |
| 2008-10-01 | 1,824 | 1,832 | 1,758 | 1,769 | 109,200 | 1,769 |
| 2008-09-30 | 1,700 | 1,859 | 1,700 | 1,843 | 93,100 | 1,843 |
| 2008-09-29 | 1,855 | 1,869 | 1,730 | 1,748 | 96,000 | 1,748 |
| 2008-09-26 | 1,929 | 1,967 | 1,825 | 1,885 | 113,600 | 1,885 |
| 2008-09-25 | 1,909 | 1,970 | 1,840 | 1,962 | 131,000 | 1,962 |
| 2008-09-24 | 1,815 | 1,912 | 1,727 | 1,874 | 110,300 | 1,874 |
| 2008-09-22 | 1,799 | 1,841 | 1,750 | 1,820 | 79,500 | 1,820 |
| 2008-09-19 | 1,765 | 1,795 | 1,683 | 1,749 | 173,700 | 1,749 |
| 2008-09-18 | 1,800 | 1,800 | 1,701 | 1,796 | 110,700 | 1,796 |
| 2008-09-17 | 1,798 | 1,803 | 1,756 | 1,780 | 195,100 | 1,780 |
| 2008-09-16 | 1,703 | 1,776 | 1,703 | 1,738 | 134,100 | 1,738 |
| 2008-09-12 | 1,917 | 1,950 | 1,884 | 1,913 | 93,500 | 1,913 |
| 2008-09-11 | 1,988 | 2,010 | 1,920 | 1,947 | 87,400 | 1,947 |
| 2008-09-10 | 2,000 | 2,090 | 1,980 | 2,070 | 63,300 | 2,070 |
| 2008-09-09 | 2,110 | 2,115 | 2,015 | 2,030 | 69,100 | 2,030 |
| 2008-09-08 | 2,025 | 2,160 | 2,025 | 2,110 | 84,100 | 2,110 |
| 2008-09-05 | 2,055 | 2,085 | 2,010 | 2,065 | 88,200 | 2,065 |
| 2008-09-04 | 2,145 | 2,200 | 2,085 | 2,095 | 94,000 | 2,095 |
| 2008-09-03 | 2,220 | 2,225 | 2,165 | 2,185 | 75,500 | 2,185 |
| 2008-09-02 | 2,315 | 2,350 | 2,205 | 2,220 | 65,200 | 2,220 |
| 2008-09-01 | 2,395 | 2,435 | 2,310 | 2,315 | 67,400 | 2,315 |
| 2008-08-29 | 2,345 | 2,430 | 2,345 | 2,430 | 59,100 | 2,430 |
| 2008-08-28 | 2,420 | 2,420 | 2,330 | 2,355 | 28,500 | 2,355 |
| 2008-08-27 | 2,455 | 2,455 | 2,360 | 2,380 | 52,700 | 2,380 |
| 2008-08-26 | 2,400 | 2,430 | 2,340 | 2,430 | 41,900 | 2,430 |
| 2008-08-25 | 2,315 | 2,400 | 2,315 | 2,385 | 39,200 | 2,385 |
| 2008-08-22 | 2,280 | 2,330 | 2,235 | 2,315 | 56,900 | 2,315 |
| 2008-08-21 | 2,300 | 2,340 | 2,280 | 2,315 | 21,400 | 2,315 |
| 2008-08-20 | 2,320 | 2,340 | 2,250 | 2,340 | 41,500 | 2,340 |
| 2008-08-19 | 2,290 | 2,325 | 2,280 | 2,280 | 19,800 | 2,280 |
| 2008-08-18 | 2,270 | 2,405 | 2,265 | 2,375 | 63,700 | 2,375 |
| 2008-08-15 | 2,255 | 2,310 | 2,240 | 2,310 | 39,400 | 2,310 |
| 2008-08-14 | 2,260 | 2,325 | 2,220 | 2,240 | 55,100 | 2,240 |
| 2008-08-13 | 2,320 | 2,320 | 2,240 | 2,280 | 62,900 | 2,280 |
| 2008-08-12 | 2,335 | 2,395 | 2,315 | 2,360 | 93,300 | 2,360 |
| 2008-08-11 | 2,205 | 2,340 | 2,205 | 2,330 | 71,600 | 2,330 |
| 2008-08-08 | 2,195 | 2,240 | 2,175 | 2,175 | 116,000 | 2,175 |
| 2008-08-07 | 2,380 | 2,380 | 2,195 | 2,220 | 127,700 | 2,220 |
| 2008-08-06 | 2,360 | 2,435 | 2,290 | 2,415 | 93,700 | 2,415 |
| 2008-08-05 | 2,175 | 2,370 | 2,170 | 2,275 | 108,600 | 2,275 |
| 2008-08-04 | 2,210 | 2,245 | 2,060 | 2,135 | 102,700 | 2,135 |
| 2008-08-01 | 2,185 | 2,255 | 2,140 | 2,235 | 84,200 | 2,235 |
| 2008-07-31 | 2,210 | 2,265 | 2,150 | 2,180 | 112,800 | 2,180 |
| 2008-07-30 | 2,305 | 2,370 | 2,210 | 2,250 | 159,200 | 2,250 |
| 2008-07-29 | 2,355 | 2,365 | 2,305 | 2,330 | 44,300 | 2,330 |
| 2008-07-28 | 2,510 | 2,510 | 2,415 | 2,435 | 32,700 | 2,435 |
| 2008-07-25 | 2,550 | 2,575 | 2,450 | 2,470 | 71,300 | 2,470 |
| 2008-07-24 | 2,450 | 2,630 | 2,440 | 2,630 | 102,600 | 2,630 |
| 2008-07-23 | 2,360 | 2,430 | 2,360 | 2,410 | 42,100 | 2,410 |
| 2008-07-22 | 2,375 | 2,375 | 2,240 | 2,360 | 96,200 | 2,360 |
| 2008-07-18 | 2,330 | 2,350 | 2,295 | 2,330 | 55,000 | 2,330 |
| 2008-07-17 | 2,310 | 2,325 | 2,255 | 2,320 | 60,800 | 2,320 |
| 2008-07-16 | 2,285 | 2,290 | 2,240 | 2,270 | 38,800 | 2,270 |
| 2008-07-15 | 2,320 | 2,325 | 2,250 | 2,265 | 37,700 | 2,265 |
| 2008-07-14 | 2,340 | 2,365 | 2,300 | 2,315 | 48,300 | 2,315 |
| 2008-07-11 | 2,375 | 2,480 | 2,310 | 2,385 | 75,100 | 2,385 |
| 2008-07-10 | 2,400 | 2,400 | 2,250 | 2,315 | 75,100 | 2,315 |
| 2008-07-09 | 2,330 | 2,410 | 2,320 | 2,320 | 44,700 | 2,320 |
| 2008-07-08 | 2,370 | 2,370 | 2,275 | 2,280 | 35,000 | 2,280 |
| 2008-07-07 | 2,295 | 2,390 | 2,260 | 2,370 | 63,800 | 2,370 |
| 2008-07-04 | 2,275 | 2,320 | 2,235 | 2,315 | 72,600 | 2,315 |
| 2008-07-03 | 2,270 | 2,345 | 2,250 | 2,315 | 89,700 | 2,315 |
| 2008-07-02 | 2,445 | 2,445 | 2,315 | 2,350 | 125,800 | 2,350 |
| 2008-07-01 | 2,440 | 2,490 | 2,405 | 2,450 | 40,400 | 2,450 |
| 2008-06-30 | 2,500 | 2,530 | 2,410 | 2,435 | 110,400 | 2,435 |
| 2008-06-27 | 2,520 | 2,565 | 2,465 | 2,530 | 89,800 | 2,530 |
| 2008-06-26 | 2,640 | 2,640 | 2,575 | 2,585 | 27,200 | 2,585 |
| 2008-06-25 | 2,550 | 2,575 | 2,515 | 2,575 | 42,000 | 2,575 |
| 2008-06-24 | 2,500 | 2,565 | 2,475 | 2,560 | 109,100 | 2,560 |
| 2008-06-23 | 2,480 | 2,565 | 2,400 | 2,495 | 66,300 | 2,495 |
| 2008-06-20 | 2,550 | 2,570 | 2,500 | 2,520 | 40,900 | 2,520 |
| 2008-06-19 | 2,600 | 2,600 | 2,515 | 2,530 | 67,200 | 2,530 |
| 2008-06-18 | 2,655 | 2,670 | 2,600 | 2,640 | 61,100 | 2,640 |
| 2008-06-17 | 2,700 | 2,710 | 2,655 | 2,660 | 69,000 | 2,660 |
| 2008-06-16 | 2,700 | 2,735 | 2,665 | 2,720 | 58,100 | 2,720 |
| 2008-06-13 | 2,615 | 2,675 | 2,605 | 2,670 | 97,300 | 2,670 |
| 2008-06-12 | 2,590 | 2,630 | 2,550 | 2,605 | 127,900 | 2,605 |
| 2008-06-11 | 2,600 | 2,660 | 2,520 | 2,630 | 115,300 | 2,630 |
| 2008-06-10 | 2,640 | 2,675 | 2,550 | 2,560 | 73,900 | 2,560 |
| 2008-06-09 | 2,630 | 2,685 | 2,600 | 2,600 | 84,700 | 2,600 |
| 2008-06-06 | 2,750 | 2,775 | 2,735 | 2,750 | 57,600 | 2,750 |
| 2008-06-05 | 2,695 | 2,735 | 2,680 | 2,710 | 32,200 | 2,710 |
| 2008-06-04 | 2,665 | 2,760 | 2,630 | 2,745 | 96,600 | 2,745 |
| 2008-06-03 | 2,710 | 2,740 | 2,590 | 2,590 | 74,300 | 2,590 |
| 2008-06-02 | 2,730 | 2,775 | 2,695 | 2,750 | 93,900 | 2,750 |
| 2008-05-30 | 2,645 | 2,725 | 2,590 | 2,725 | 116,300 | 2,725 |
| 2008-05-29 | 2,540 | 2,555 | 2,510 | 2,530 | 127,400 | 2,530 |
| 2008-05-28 | 2,630 | 2,630 | 2,465 | 2,490 | 109,600 | 2,490 |
| 2008-05-27 | 2,560 | 2,590 | 2,530 | 2,555 | 57,200 | 2,555 |
| 2008-05-26 | 2,700 | 2,725 | 2,600 | 2,600 | 118,600 | 2,600 |
| 2008-05-23 | 2,675 | 2,750 | 2,675 | 2,730 | 115,400 | 2,730 |
| 2008-05-22 | 2,500 | 2,640 | 2,465 | 2,625 | 196,000 | 2,625 |
| 2008-05-21 | 2,655 | 2,655 | 2,605 | 2,640 | 137,200 | 2,640 |
| 2008-05-20 | 2,605 | 2,685 | 2,605 | 2,655 | 219,800 | 2,655 |
| 2008-05-19 | 2,535 | 2,590 | 2,515 | 2,565 | 152,900 | 2,565 |
| 2008-05-16 | 2,525 | 2,550 | 2,440 | 2,520 | 151,100 | 2,520 |
| 2008-05-15 | 2,435 | 2,520 | 2,355 | 2,505 | 316,700 | 2,505 |
| 2008-05-14 | 2,335 | 2,450 | 2,335 | 2,430 | 127,000 | 2,430 |
| 2008-05-13 | 2,335 | 2,350 | 2,255 | 2,300 | 144,600 | 2,300 |
| 2008-05-12 | 2,365 | 2,410 | 2,355 | 2,375 | 104,100 | 2,375 |
| 2008-05-09 | 2,450 | 2,450 | 2,330 | 2,360 | 122,500 | 2,360 |
| 2008-05-08 | 2,400 | 2,450 | 2,400 | 2,410 | 63,800 | 2,410 |
| 2008-05-07 | 2,425 | 2,450 | 2,410 | 2,425 | 58,300 | 2,425 |
| 2008-05-02 | 2,395 | 2,410 | 2,370 | 2,395 | 86,500 | 2,395 |
| 2008-05-01 | 2,290 | 2,330 | 2,275 | 2,315 | 75,200 | 2,315 |
| 2008-04-30 | 2,400 | 2,400 | 2,305 | 2,315 | 134,700 | 2,315 |
| 2008-04-28 | 2,265 | 2,480 | 2,245 | 2,450 | 308,600 | 2,450 |
| 2008-04-25 | 2,150 | 2,200 | 2,150 | 2,185 | 101,300 | 2,185 |
| 2008-04-24 | 2,180 | 2,180 | 2,105 | 2,110 | 209,800 | 2,110 |
| 2008-04-23 | 2,165 | 2,235 | 2,165 | 2,200 | 70,500 | 2,200 |
| 2008-04-22 | 2,175 | 2,175 | 2,145 | 2,165 | 76,400 | 2,165 |
| 2008-04-21 | 2,140 | 2,190 | 2,125 | 2,185 | 90,700 | 2,185 |
| 2008-04-18 | 2,085 | 2,110 | 2,060 | 2,085 | 78,800 | 2,085 |
| 2008-04-17 | 2,120 | 2,125 | 2,055 | 2,075 | 72,800 | 2,075 |
| 2008-04-16 | 1,980 | 2,050 | 1,979 | 2,050 | 102,000 | 2,050 |
| 2008-04-15 | 1,992 | 2,000 | 1,933 | 1,959 | 109,500 | 1,959 |
| 2008-04-14 | 1,960 | 1,975 | 1,944 | 1,962 | 144,000 | 1,962 |
| 2008-04-11 | 1,975 | 2,035 | 1,975 | 2,030 | 38,600 | 2,030 |
| 2008-04-10 | 2,020 | 2,030 | 1,985 | 1,999 | 57,400 | 1,999 |
| 2008-04-09 | 2,035 | 2,050 | 1,987 | 2,040 | 125,400 | 2,040 |
| 2008-04-08 | 2,095 | 2,100 | 2,050 | 2,060 | 187,800 | 2,060 |
| 2008-04-07 | 1,985 | 2,035 | 1,974 | 1,989 | 238,300 | 1,989 |
| 2008-04-04 | 2,060 | 2,070 | 2,010 | 2,025 | 187,900 | 2,025 |
| 2008-04-03 | 2,060 | 2,085 | 2,025 | 2,065 | 225,500 | 2,065 |
| 2008-04-02 | 2,055 | 2,075 | 2,050 | 2,065 | 125,100 | 2,065 |
| 2008-04-01 | 1,989 | 2,015 | 1,936 | 2,000 | 183,600 | 2,000 |
| 2008-03-31 | 1,924 | 1,994 | 1,908 | 1,988 | 295,500 | 1,988 |
| 2008-03-28 | 1,839 | 1,918 | 1,838 | 1,894 | 95,300 | 1,894 |
| 2008-03-27 | 1,880 | 1,890 | 1,840 | 1,869 | 192,800 | 1,869 |
| 2008-03-26 | 1,861 | 1,896 | 1,855 | 1,893 | 57,400 | 1,893 |
| 2008-03-25 | 1,819 | 1,860 | 1,795 | 1,858 | 143,200 | 1,858 |
| 2008-03-24 | 1,790 | 1,819 | 1,760 | 1,767 | 226,800 | 1,767 |
| 2008-03-21 | 1,778 | 1,809 | 1,736 | 1,787 | 194,800 | 1,787 |
| 2008-03-19 | 1,765 | 1,810 | 1,760 | 1,808 | 132,600 | 1,808 |
| 2008-03-18 | 1,673 | 1,745 | 1,650 | 1,745 | 111,100 | 1,745 |
| 2008-03-17 | 1,708 | 1,715 | 1,632 | 1,673 | 143,800 | 1,673 |
| 2008-03-14 | 1,819 | 1,836 | 1,746 | 1,768 | 298,000 | 1,768 |
| 2008-03-13 | 1,930 | 1,940 | 1,858 | 1,879 | 180,500 | 1,879 |
| 2008-03-12 | 2,095 | 2,095 | 1,901 | 1,911 | 141,700 | 1,911 |
| 2008-03-11 | 1,900 | 1,945 | 1,876 | 1,925 | 127,000 | 1,925 |
| 2008-03-10 | 1,958 | 1,958 | 1,909 | 1,938 | 124,800 | 1,938 |
| 2008-03-07 | 1,990 | 2,005 | 1,925 | 1,965 | 197,200 | 1,965 |
| 2008-03-06 | 2,020 | 2,095 | 1,999 | 2,030 | 149,600 | 2,030 |
| 2008-03-05 | 2,010 | 2,025 | 1,955 | 1,958 | 119,200 | 1,958 |
| 2008-03-04 | 2,035 | 2,070 | 1,965 | 2,010 | 225,100 | 2,010 |
| 2008-03-03 | 2,075 | 2,090 | 2,020 | 2,075 | 243,100 | 2,075 |
| 2008-02-29 | 2,270 | 2,270 | 2,140 | 2,180 | 172,400 | 2,180 |
| 2008-02-28 | 2,315 | 2,345 | 2,285 | 2,310 | 157,100 | 2,310 |
| 2008-02-27 | 2,325 | 2,360 | 2,300 | 2,315 | 164,200 | 2,315 |
| 2008-02-26 | 2,295 | 2,360 | 2,290 | 2,295 | 124,200 | 2,295 |
| 2008-02-25 | 2,365 | 2,395 | 2,315 | 2,335 | 182,900 | 2,335 |
| 2008-02-22 | 2,415 | 2,425 | 2,370 | 2,405 | 199,900 | 2,405 |
| 2008-02-21 | 2,435 | 2,490 | 2,405 | 2,480 | 138,400 | 2,480 |
| 2008-02-20 | 2,440 | 2,440 | 2,360 | 2,360 | 149,200 | 2,360 |
| 2008-02-19 | 2,450 | 2,455 | 2,400 | 2,440 | 161,900 | 2,440 |
| 2008-02-18 | 2,335 | 2,405 | 2,300 | 2,370 | 113,900 | 2,370 |
| 2008-02-15 | 2,255 | 2,325 | 2,230 | 2,305 | 197,500 | 2,305 |
| 2008-02-14 | 2,230 | 2,255 | 2,185 | 2,240 | 115,500 | 2,240 |
| 2008-02-13 | 2,105 | 2,240 | 2,100 | 2,210 | 277,800 | 2,210 |
| 2008-02-12 | 2,110 | 2,115 | 2,055 | 2,065 | 164,000 | 2,065 |
| 2008-02-08 | 2,270 | 2,290 | 2,150 | 2,165 | 255,900 | 2,165 |
| 2008-02-07 | 2,150 | 2,240 | 2,125 | 2,200 | 196,800 | 2,200 |
| 2008-02-06 | 2,090 | 2,220 | 2,070 | 2,190 | 266,100 | 2,190 |
| 2008-02-05 | 2,370 | 2,385 | 2,125 | 2,200 | 574,200 | 2,200 |
| 2008-02-04 | 2,420 | 2,445 | 2,375 | 2,430 | 215,800 | 2,430 |
| 2008-02-01 | 2,350 | 2,440 | 2,310 | 2,315 | 363,200 | 2,315 |
| 2008-01-31 | 2,125 | 2,450 | 2,105 | 2,300 | 746,800 | 2,300 |
| 2008-01-30 | 2,460 | 2,495 | 2,125 | 2,130 | 410,200 | 2,130 |
| 2008-01-29 | 2,370 | 2,520 | 2,360 | 2,450 | 159,700 | 2,450 |
| 2008-01-28 | 2,455 | 2,495 | 2,330 | 2,370 | 221,500 | 2,370 |
| 2008-01-25 | 2,360 | 2,495 | 2,335 | 2,495 | 146,100 | 2,495 |
| 2008-01-24 | 2,270 | 2,315 | 2,235 | 2,280 | 165,400 | 2,280 |
| 2008-01-23 | 2,410 | 2,410 | 2,160 | 2,220 | 277,800 | 2,220 |
| 2008-01-22 | 2,165 | 2,245 | 2,120 | 2,170 | 209,400 | 2,170 |
| 2008-01-21 | 2,360 | 2,400 | 2,210 | 2,230 | 219,800 | 2,230 |
| 2008-01-18 | 2,295 | 2,400 | 2,215 | 2,335 | 367,300 | 2,335 |
| 2008-01-17 | 2,305 | 2,400 | 2,100 | 2,295 | 424,000 | 2,295 |
| 2008-01-16 | 2,345 | 2,485 | 2,310 | 2,325 | 285,200 | 2,325 |
| 2008-01-15 | 2,700 | 2,700 | 2,405 | 2,470 | 309,300 | 2,470 |
| 2008-01-11 | 2,780 | 2,780 | 2,650 | 2,700 | 119,400 | 2,700 |
| 2008-01-10 | 2,870 | 2,900 | 2,750 | 2,765 | 140,300 | 2,765 |
| 2008-01-09 | 2,780 | 2,810 | 2,700 | 2,770 | 236,900 | 2,770 |
| 2008-01-08 | 2,905 | 2,920 | 2,795 | 2,850 | 241,300 | 2,850 |
| 2008-01-07 | 2,930 | 2,995 | 2,865 | 2,940 | 106,200 | 2,940 |
| 2008-01-04 | 2,970 | 3,000 | 2,880 | 2,910 | 65,900 | 2,910 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2004-09-27]1株→2株
