9438 (株)エムティーアイ 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 | 98,100 | 104,400 | 98,100 | 102,200 | 42 | 255.50 |
| 2008-12-29 | 96,000 | 102,000 | 96,000 | 100,100 | 94 | 250.25 |
| 2008-12-26 | 95,000 | 95,100 | 94,600 | 95,000 | 110 | 237.50 |
| 2008-12-25 | 96,900 | 96,900 | 94,000 | 95,000 | 122 | 237.50 |
| 2008-12-24 | 100,300 | 100,400 | 96,300 | 97,500 | 273 | 243.75 |
| 2008-12-22 | 100,100 | 100,300 | 99,900 | 100,300 | 248 | 250.75 |
| 2008-12-19 | 101,700 | 102,000 | 98,000 | 100,000 | 213 | 250 |
| 2008-12-18 | 101,000 | 105,000 | 100,900 | 102,000 | 206 | 255 |
| 2008-12-17 | 102,000 | 102,500 | 100,900 | 101,000 | 176 | 252.50 |
| 2008-12-16 | 100,200 | 102,000 | 100,200 | 100,700 | 80 | 251.75 |
| 2008-12-15 | 102,600 | 102,600 | 100,100 | 101,000 | 216 | 252.50 |
| 2008-12-12 | 101,000 | 102,900 | 100,500 | 101,600 | 193 | 254 |
| 2008-12-11 | 100,700 | 101,800 | 100,700 | 101,100 | 128 | 252.75 |
| 2008-12-10 | 100,500 | 102,000 | 100,000 | 100,600 | 171 | 251.50 |
| 2008-12-09 | 104,600 | 104,600 | 100,200 | 101,600 | 177 | 254 |
| 2008-12-08 | 98,600 | 103,000 | 97,000 | 100,600 | 287 | 251.50 |
| 2008-12-05 | 98,100 | 99,600 | 98,100 | 98,600 | 251 | 246.50 |
| 2008-12-04 | 100,500 | 101,800 | 100,000 | 100,100 | 286 | 250.25 |
| 2008-12-03 | 101,900 | 103,000 | 99,800 | 100,100 | 220 | 250.25 |
| 2008-12-02 | 95,100 | 106,800 | 95,100 | 101,800 | 511 | 254.50 |
| 2008-12-01 | 95,000 | 99,800 | 95,000 | 99,800 | 428 | 249.50 |
| 2008-11-28 | 89,000 | 95,300 | 89,000 | 95,000 | 353 | 237.50 |
| 2008-11-27 | 96,300 | 97,700 | 86,400 | 86,600 | 508 | 216.50 |
| 2008-11-26 | 97,500 | 98,000 | 96,000 | 96,100 | 242 | 240.25 |
| 2008-11-25 | 95,000 | 98,400 | 94,500 | 97,500 | 432 | 243.75 |
| 2008-11-21 | 84,000 | 89,000 | 82,800 | 89,000 | 338 | 222.50 |
| 2008-11-20 | 92,000 | 93,000 | 86,500 | 86,600 | 185 | 216.50 |
| 2008-11-19 | 95,800 | 97,000 | 95,800 | 96,000 | 125 | 240 |
| 2008-11-18 | 97,000 | 98,500 | 96,000 | 97,800 | 172 | 244.50 |
| 2008-11-17 | 96,000 | 103,000 | 94,000 | 100,000 | 126 | 250 |
| 2008-11-14 | 100,000 | 101,900 | 97,300 | 97,500 | 179 | 243.75 |
| 2008-11-13 | 100,200 | 101,900 | 98,500 | 99,400 | 247 | 248.50 |
| 2008-11-12 | 110,000 | 110,000 | 104,100 | 106,200 | 279 | 265.50 |
| 2008-11-11 | 109,300 | 110,000 | 100,900 | 109,900 | 321 | 274.75 |
| 2008-11-10 | 120,000 | 121,900 | 107,200 | 108,100 | 578 | 270.25 |
| 2008-11-07 | 109,000 | 125,000 | 106,000 | 119,500 | 813 | 298.75 |
| 2008-11-06 | 116,000 | 118,500 | 115,000 | 117,000 | 357 | 292.50 |
| 2008-11-05 | 125,000 | 131,900 | 118,000 | 120,000 | 1,195 | 300 |
| 2008-11-04 | 110,000 | 116,500 | 110,000 | 115,600 | 317 | 289 |
| 2008-10-31 | 117,500 | 117,500 | 102,000 | 105,000 | 175 | 262.50 |
| 2008-10-30 | 102,000 | 117,500 | 100,300 | 113,900 | 488 | 284.75 |
| 2008-10-29 | 104,900 | 104,900 | 104,000 | 104,000 | 373 | 260 |
| 2008-10-28 | 92,000 | 94,900 | 85,000 | 94,900 | 398 | 237.25 |
| 2008-10-27 | 91,500 | 95,000 | 87,900 | 95,000 | 208 | 237.50 |
| 2008-10-24 | 94,400 | 95,900 | 92,000 | 95,500 | 638 | 238.75 |
| 2008-10-23 | 100,000 | 100,000 | 89,100 | 91,400 | 514 | 228.50 |
| 2008-10-22 | 108,000 | 117,600 | 101,000 | 104,000 | 1,166 | 260 |
| 2008-10-21 | 104,900 | 107,900 | 104,000 | 107,900 | 1,424 | 269.75 |
| 2008-10-20 | 95,900 | 97,900 | 94,300 | 97,900 | 1,055 | 244.75 |
| 2008-10-17 | 85,000 | 87,900 | 83,000 | 87,900 | 708 | 219.75 |
| 2008-10-16 | 71,500 | 84,500 | 71,000 | 77,900 | 692 | 194.75 |
| 2008-10-15 | 72,000 | 74,500 | 71,500 | 74,500 | 638 | 186.25 |
| 2008-10-14 | 67,500 | 69,500 | 67,500 | 69,500 | 646 | 173.75 |
| 2008-10-10 | 67,500 | 67,500 | 64,500 | 64,500 | 1,041 | 161.25 |
| 2008-10-09 | 64,500 | 74,500 | 64,500 | 74,500 | 3,111 | 186.25 |
| 2008-10-08 | 69,500 | 72,000 | 69,500 | 69,500 | 602 | 173.75 |
| 2008-10-07 | 79,500 | 81,500 | 79,500 | 79,500 | 1,177 | 198.75 |
| 2008-10-06 | 107,200 | 107,200 | 89,200 | 89,500 | 1,782 | 223.75 |
| 2008-10-03 | 110,000 | 112,900 | 105,600 | 109,200 | 421 | 273 |
| 2008-10-02 | 109,000 | 113,800 | 109,000 | 110,000 | 367 | 275 |
| 2008-10-01 | 117,300 | 118,600 | 111,400 | 113,000 | 252 | 282.50 |
| 2008-09-30 | 107,000 | 117,000 | 105,000 | 117,000 | 279 | 292.50 |
| 2008-09-29 | 119,800 | 119,800 | 117,000 | 117,000 | 151 | 292.50 |
| 2008-09-26 | 117,200 | 120,000 | 115,200 | 119,800 | 437 | 299.50 |
| 2008-09-25 | 118,500 | 120,900 | 114,000 | 119,000 | 553 | 297.50 |
| 2008-09-24 | 117,500 | 121,000 | 117,100 | 119,900 | 546 | 299.75 |
| 2008-09-22 | 123,100 | 125,100 | 119,800 | 121,500 | 584 | 303.75 |
| 2008-09-19 | 125,600 | 126,500 | 122,200 | 123,000 | 208 | 307.50 |
| 2008-09-18 | 119,000 | 124,900 | 118,000 | 121,600 | 245 | 304 |
| 2008-09-17 | 130,900 | 134,500 | 115,200 | 125,000 | 859 | 312.50 |
| 2008-09-16 | 130,000 | 134,000 | 126,000 | 128,900 | 765 | 322.25 |
| 2008-09-12 | 141,900 | 142,900 | 140,000 | 141,000 | 35 | 352.50 |
| 2008-09-11 | 144,600 | 144,600 | 138,200 | 139,900 | 225 | 349.75 |
| 2008-09-10 | 147,000 | 149,700 | 143,000 | 146,600 | 210 | 366.50 |
| 2008-09-09 | 147,500 | 149,200 | 143,900 | 148,100 | 649 | 370.25 |
| 2008-09-08 | 140,000 | 145,000 | 140,000 | 141,500 | 20 | 353.75 |
| 2008-09-05 | 138,900 | 143,000 | 132,100 | 140,000 | 120 | 350 |
| 2008-09-04 | 141,400 | 143,300 | 139,000 | 139,900 | 75 | 349.75 |
| 2008-09-03 | 138,900 | 143,700 | 136,000 | 141,500 | 66 | 353.75 |
| 2008-09-02 | 144,000 | 144,000 | 136,100 | 138,900 | 62 | 347.25 |
| 2008-09-01 | 142,100 | 145,000 | 142,100 | 143,000 | 53 | 357.50 |
| 2008-08-29 | 139,000 | 149,900 | 137,000 | 147,000 | 477 | 367.50 |
| 2008-08-28 | 134,000 | 137,500 | 134,000 | 136,700 | 438 | 341.75 |
| 2008-08-27 | 132,400 | 134,000 | 131,200 | 134,000 | 183 | 335 |
| 2008-08-26 | 132,100 | 134,400 | 131,000 | 134,400 | 81 | 336 |
| 2008-08-25 | 135,900 | 137,800 | 134,000 | 135,100 | 146 | 337.75 |
| 2008-08-22 | 136,000 | 138,500 | 131,000 | 137,500 | 332 | 343.75 |
| 2008-08-21 | 136,500 | 137,500 | 135,000 | 136,000 | 107 | 340 |
| 2008-08-20 | 138,000 | 141,700 | 137,000 | 138,500 | 54 | 346.25 |
| 2008-08-19 | 140,200 | 143,000 | 140,000 | 140,100 | 48 | 350.25 |
| 2008-08-18 | 143,600 | 143,600 | 141,500 | 143,000 | 54 | 357.50 |
| 2008-08-15 | 142,100 | 147,000 | 142,100 | 143,500 | 148 | 358.75 |
| 2008-08-14 | 148,500 | 148,500 | 143,600 | 145,400 | 36 | 363.50 |
| 2008-08-13 | 149,000 | 149,500 | 145,000 | 148,900 | 101 | 372.25 |
| 2008-08-12 | 150,000 | 150,000 | 146,100 | 149,900 | 146 | 374.75 |
| 2008-08-11 | 148,000 | 150,500 | 142,500 | 146,800 | 245 | 367 |
| 2008-08-08 | 138,000 | 142,000 | 135,000 | 140,000 | 191 | 350 |
| 2008-08-07 | 137,000 | 149,900 | 137,000 | 138,000 | 208 | 345 |
| 2008-08-06 | 136,800 | 137,000 | 135,000 | 137,000 | 123 | 342.50 |
| 2008-08-05 | 139,000 | 139,000 | 130,100 | 130,400 | 625 | 326 |
| 2008-08-04 | 136,600 | 140,000 | 135,000 | 136,000 | 345 | 340 |
| 2008-08-01 | 149,900 | 150,100 | 128,000 | 134,600 | 802 | 336.50 |
| 2008-07-31 | 152,100 | 152,700 | 145,100 | 147,900 | 596 | 369.75 |
| 2008-07-30 | 142,900 | 153,900 | 142,900 | 150,000 | 441 | 375 |
| 2008-07-29 | 142,200 | 143,000 | 138,300 | 142,900 | 204 | 357.25 |
| 2008-07-28 | 149,600 | 149,600 | 142,100 | 143,200 | 116 | 358 |
| 2008-07-25 | 149,900 | 150,000 | 143,000 | 144,300 | 272 | 360.75 |
| 2008-07-24 | 145,000 | 155,000 | 144,000 | 150,100 | 429 | 375.25 |
| 2008-07-23 | 137,100 | 142,000 | 137,100 | 140,000 | 349 | 350 |
| 2008-07-22 | 144,000 | 144,000 | 136,000 | 136,900 | 250 | 342.25 |
| 2008-07-18 | 142,000 | 144,000 | 140,000 | 144,000 | 244 | 360 |
| 2008-07-17 | 137,000 | 150,000 | 137,000 | 144,000 | 1,929 | 360 |
| 2008-07-16 | 132,000 | 134,000 | 130,000 | 130,000 | 248 | 325 |
| 2008-07-15 | 136,000 | 137,000 | 126,000 | 130,000 | 411 | 325 |
| 2008-07-14 | 137,000 | 142,000 | 135,000 | 138,000 | 246 | 345 |
| 2008-07-11 | 147,000 | 148,000 | 140,000 | 145,000 | 120 | 362.50 |
| 2008-07-10 | 149,000 | 149,000 | 144,000 | 145,000 | 265 | 362.50 |
| 2008-07-09 | 149,000 | 156,000 | 149,000 | 150,000 | 416 | 375 |
| 2008-07-08 | 150,000 | 150,000 | 142,000 | 149,000 | 168 | 372.50 |
| 2008-07-07 | 150,000 | 150,000 | 143,000 | 150,000 | 241 | 375 |
| 2008-07-04 | 148,000 | 157,000 | 146,000 | 151,000 | 1,481 | 377.50 |
| 2008-07-03 | 135,000 | 143,000 | 134,000 | 140,000 | 370 | 350 |
| 2008-07-02 | 135,000 | 137,000 | 131,000 | 136,000 | 538 | 340 |
| 2008-07-01 | 135,000 | 137,000 | 131,000 | 137,000 | 147 | 342.50 |
| 2008-06-30 | 134,000 | 138,000 | 134,000 | 135,000 | 113 | 337.50 |
| 2008-06-27 | 130,000 | 137,000 | 128,000 | 135,000 | 217 | 337.50 |
| 2008-06-26 | 132,000 | 138,000 | 132,000 | 134,000 | 518 | 335 |
| 2008-06-25 | 141,000 | 143,000 | 128,000 | 134,000 | 1,316 | 335 |
| 2008-06-24 | 141,000 | 145,000 | 140,000 | 141,000 | 913 | 352.50 |
| 2008-06-23 | 140,000 | 144,000 | 134,000 | 140,000 | 625 | 350 |
| 2008-06-20 | 147,000 | 148,000 | 140,000 | 142,000 | 739 | 355 |
| 2008-06-19 | 141,000 | 148,000 | 141,000 | 147,000 | 1,609 | 367.50 |
| 2008-06-18 | 134,000 | 144,000 | 134,000 | 142,000 | 1,479 | 355 |
| 2008-06-17 | 132,000 | 137,000 | 132,000 | 134,000 | 840 | 335 |
| 2008-06-16 | 138,000 | 138,000 | 126,000 | 132,000 | 1,322 | 330 |
| 2008-06-13 | 145,000 | 150,000 | 135,000 | 138,000 | 1,974 | 345 |
| 2008-06-12 | 122,000 | 146,000 | 119,000 | 143,000 | 3,013 | 357.50 |
| 2008-06-11 | 135,000 | 135,000 | 124,000 | 126,000 | 3,695 | 315 |
| 2008-06-10 | 149,000 | 150,000 | 137,000 | 137,000 | 1,465 | 342.50 |
| 2008-06-09 | 150,000 | 150,000 | 140,000 | 147,000 | 1,593 | 367.50 |
| 2008-06-06 | 150,000 | 153,000 | 142,000 | 153,000 | 1,186 | 382.50 |
| 2008-06-05 | 158,000 | 158,000 | 143,000 | 150,000 | 1,448 | 375 |
| 2008-06-04 | 158,000 | 161,000 | 155,000 | 157,000 | 681 | 392.50 |
| 2008-06-03 | 163,000 | 163,000 | 159,000 | 161,000 | 533 | 402.50 |
| 2008-06-02 | 163,000 | 168,000 | 160,000 | 166,000 | 315 | 415 |
| 2008-05-30 | 163,000 | 166,000 | 161,000 | 163,000 | 397 | 407.50 |
| 2008-05-29 | 168,000 | 168,000 | 159,000 | 163,000 | 981 | 407.50 |
| 2008-05-28 | 169,000 | 171,000 | 165,000 | 168,000 | 331 | 420 |
| 2008-05-27 | 172,000 | 172,000 | 168,000 | 168,000 | 363 | 420 |
| 2008-05-26 | 173,000 | 174,000 | 170,000 | 173,000 | 429 | 432.50 |
| 2008-05-23 | 180,000 | 185,000 | 172,000 | 175,000 | 838 | 437.50 |
| 2008-05-22 | 181,000 | 184,000 | 178,000 | 180,000 | 601 | 450 |
| 2008-05-21 | 180,000 | 184,000 | 178,000 | 184,000 | 469 | 460 |
| 2008-05-20 | 178,000 | 184,000 | 178,000 | 184,000 | 984 | 460 |
| 2008-05-19 | 175,000 | 179,000 | 175,000 | 176,000 | 389 | 440 |
| 2008-05-16 | 179,000 | 181,000 | 175,000 | 175,000 | 799 | 437.50 |
| 2008-05-15 | 174,000 | 183,000 | 174,000 | 178,000 | 1,423 | 445 |
| 2008-05-14 | 171,000 | 176,000 | 170,000 | 174,000 | 519 | 435 |
| 2008-05-13 | 174,000 | 174,000 | 170,000 | 171,000 | 341 | 427.50 |
| 2008-05-12 | 169,000 | 174,000 | 169,000 | 172,000 | 225 | 430 |
| 2008-05-09 | 176,000 | 176,000 | 170,000 | 172,000 | 754 | 430 |
| 2008-05-08 | 176,000 | 182,000 | 173,000 | 174,000 | 941 | 435 |
| 2008-05-07 | 186,000 | 187,000 | 174,000 | 175,000 | 1,201 | 437.50 |
| 2008-05-02 | 164,000 | 177,000 | 163,000 | 174,000 | 1,594 | 435 |
| 2008-05-01 | 174,000 | 177,000 | 163,000 | 166,000 | 1,803 | 415 |
| 2008-04-30 | 177,000 | 181,000 | 172,000 | 176,000 | 929 | 440 |
| 2008-04-28 | 187,000 | 193,000 | 172,000 | 174,000 | 2,965 | 435 |
| 2008-04-25 | 190,000 | 209,000 | 185,000 | 204,000 | 1,575 | 510 |
| 2008-04-24 | 195,000 | 195,000 | 184,000 | 190,000 | 838 | 475 |
| 2008-04-23 | 178,000 | 194,000 | 177,000 | 192,000 | 1,183 | 480 |
| 2008-04-22 | 166,000 | 181,000 | 165,000 | 181,000 | 1,441 | 452.50 |
| 2008-04-21 | 184,000 | 187,000 | 163,000 | 166,000 | 2,294 | 415 |
| 2008-04-18 | 172,000 | 183,000 | 167,000 | 181,000 | 832 | 452.50 |
| 2008-04-17 | 185,000 | 185,000 | 167,000 | 169,000 | 1,167 | 422.50 |
| 2008-04-16 | 177,000 | 185,000 | 174,000 | 176,000 | 666 | 440 |
| 2008-04-15 | 187,000 | 190,000 | 181,000 | 183,000 | 383 | 457.50 |
| 2008-04-14 | 187,000 | 191,000 | 186,000 | 190,000 | 252 | 475 |
| 2008-04-11 | 184,000 | 191,000 | 184,000 | 191,000 | 412 | 477.50 |
| 2008-04-10 | 190,000 | 193,000 | 183,000 | 186,000 | 544 | 465 |
| 2008-04-09 | 192,000 | 200,000 | 187,000 | 193,000 | 573 | 482.50 |
| 2008-04-08 | 217,000 | 217,000 | 193,000 | 194,000 | 806 | 485 |
| 2008-04-07 | 213,000 | 220,000 | 207,000 | 216,000 | 452 | 540 |
| 2008-04-04 | 201,000 | 217,000 | 200,000 | 214,000 | 812 | 535 |
| 2008-04-03 | 208,000 | 208,000 | 197,000 | 204,000 | 551 | 510 |
| 2008-04-02 | 218,000 | 218,000 | 203,000 | 208,000 | 776 | 520 |
| 2008-04-01 | 195,000 | 210,000 | 190,000 | 210,000 | 608 | 525 |
| 2008-03-31 | 202,000 | 202,000 | 185,000 | 190,000 | 579 | 475 |
| 2008-03-28 | 209,000 | 210,000 | 203,000 | 204,000 | 537 | 510 |
| 2008-03-27 | 222,000 | 226,000 | 209,000 | 213,000 | 717 | 532.50 |
| 2008-03-26 | 212,000 | 223,000 | 208,000 | 220,000 | 730 | 550 |
| 2008-03-25 | 425,000 | 435,000 | 414,000 | 415,000 | 316 | 518.75 |
| 2008-03-24 | 410,000 | 429,000 | 410,000 | 425,000 | 297 | 531.25 |
| 2008-03-21 | 427,000 | 427,000 | 407,000 | 409,000 | 190 | 511.25 |
| 2008-03-19 | 426,000 | 429,000 | 402,000 | 425,000 | 176 | 531.25 |
| 2008-03-18 | 415,000 | 436,000 | 410,000 | 426,000 | 692 | 532.50 |
| 2008-03-17 | 370,000 | 415,000 | 370,000 | 410,000 | 518 | 512.50 |
| 2008-03-14 | 363,000 | 370,000 | 346,000 | 370,000 | 242 | 462.50 |
| 2008-03-13 | 361,000 | 368,000 | 350,000 | 358,000 | 154 | 447.50 |
| 2008-03-12 | 382,000 | 382,000 | 358,000 | 359,000 | 270 | 448.75 |
| 2008-03-11 | 377,000 | 377,000 | 346,000 | 353,000 | 656 | 441.25 |
| 2008-03-10 | 381,000 | 390,000 | 378,000 | 382,000 | 351 | 477.50 |
| 2008-03-07 | 380,000 | 399,000 | 376,000 | 396,000 | 211 | 495 |
| 2008-03-06 | 385,000 | 400,000 | 375,000 | 390,000 | 427 | 487.50 |
| 2008-03-05 | 381,000 | 398,000 | 375,000 | 390,000 | 726 | 487.50 |
| 2008-03-04 | 414,000 | 427,000 | 372,000 | 372,000 | 1,042 | 465 |
| 2008-03-03 | 415,000 | 430,000 | 407,000 | 422,000 | 322 | 527.50 |
| 2008-02-29 | 430,000 | 431,000 | 418,000 | 424,000 | 401 | 530 |
| 2008-02-28 | 448,000 | 460,000 | 436,000 | 436,000 | 602 | 545 |
| 2008-02-27 | 463,000 | 468,000 | 444,000 | 445,000 | 545 | 556.25 |
| 2008-02-26 | 483,000 | 484,000 | 457,000 | 468,000 | 982 | 585 |
| 2008-02-25 | 441,000 | 474,000 | 441,000 | 469,000 | 656 | 586.25 |
| 2008-02-22 | 472,000 | 486,000 | 432,000 | 440,000 | 1,193 | 550 |
| 2008-02-21 | 474,000 | 480,000 | 461,000 | 462,000 | 512 | 577.50 |
| 2008-02-20 | 450,000 | 470,000 | 450,000 | 462,000 | 1,005 | 577.50 |
| 2008-02-19 | 416,000 | 451,000 | 413,000 | 445,000 | 1,061 | 556.25 |
| 2008-02-18 | 408,000 | 418,000 | 396,000 | 406,000 | 645 | 507.50 |
| 2008-02-15 | 410,000 | 420,000 | 396,000 | 412,000 | 394 | 515 |
| 2008-02-14 | 403,000 | 424,000 | 387,000 | 418,000 | 912 | 522.50 |
| 2008-02-13 | 452,000 | 461,000 | 404,000 | 408,000 | 1,140 | 510 |
| 2008-02-12 | 430,000 | 451,000 | 426,000 | 447,000 | 796 | 558.75 |
| 2008-02-08 | 416,000 | 428,000 | 411,000 | 425,000 | 808 | 531.25 |
| 2008-02-07 | 400,000 | 415,000 | 390,000 | 415,000 | 978 | 518.75 |
| 2008-02-06 | 390,000 | 405,000 | 374,000 | 395,000 | 2,024 | 493.75 |
| 2008-02-05 | 351,000 | 395,000 | 350,000 | 388,000 | 1,514 | 485 |
| 2008-02-04 | 376,000 | 376,000 | 351,000 | 355,000 | 651 | 443.75 |
| 2008-02-01 | 387,000 | 392,000 | 351,000 | 361,000 | 1,326 | 451.25 |
| 2008-01-31 | 327,000 | 386,000 | 327,000 | 377,000 | 1,843 | 471.25 |
| 2008-01-30 | 334,000 | 374,000 | 331,000 | 342,000 | 3,637 | 427.50 |
| 2008-01-29 | 347,000 | 350,000 | 317,000 | 324,000 | 809 | 405 |
| 2008-01-28 | 345,000 | 353,000 | 332,000 | 337,000 | 523 | 421.25 |
| 2008-01-25 | 344,000 | 350,000 | 340,000 | 350,000 | 534 | 437.50 |
| 2008-01-24 | 321,000 | 339,000 | 321,000 | 339,000 | 497 | 423.75 |
| 2008-01-23 | 310,000 | 317,000 | 300,000 | 315,000 | 298 | 393.75 |
| 2008-01-22 | 316,000 | 317,000 | 294,000 | 300,000 | 457 | 375 |
| 2008-01-21 | 316,000 | 329,000 | 316,000 | 322,000 | 196 | 402.50 |
| 2008-01-18 | 306,000 | 330,000 | 300,000 | 326,000 | 609 | 407.50 |
| 2008-01-17 | 304,000 | 308,000 | 288,000 | 306,000 | 534 | 382.50 |
| 2008-01-16 | 287,000 | 309,000 | 278,000 | 298,000 | 479 | 372.50 |
| 2008-01-15 | 316,000 | 318,000 | 287,000 | 305,000 | 336 | 381.25 |
| 2008-01-11 | 335,000 | 335,000 | 302,000 | 312,000 | 339 | 390 |
| 2008-01-10 | 310,000 | 331,000 | 307,000 | 325,000 | 606 | 406.25 |
| 2008-01-09 | 291,000 | 311,000 | 291,000 | 309,000 | 297 | 386.25 |
| 2008-01-08 | 287,000 | 302,000 | 287,000 | 302,000 | 268 | 377.50 |
| 2008-01-07 | 273,000 | 287,000 | 273,000 | 287,000 | 353 | 358.75 |
| 2008-01-04 | 283,000 | 290,000 | 276,000 | 280,000 | 113 | 350 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2014-03-27]1株→2株 [2013-03-27]1株→100株 [2008-03-26]1株→2株 [1999-12-27]1株→15株
