9439 (株)エム・エイチ・グループ 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 | 6,200 | 6,500 | 6,120 | 6,300 | 12 | 63 |
| 2008-12-29 | 5,900 | 6,390 | 5,900 | 6,390 | 69 | 63.90 |
| 2008-12-26 | 6,500 | 6,800 | 6,000 | 6,800 | 88 | 68 |
| 2008-12-25 | 6,570 | 6,660 | 6,570 | 6,600 | 116 | 66 |
| 2008-12-24 | 7,370 | 7,570 | 7,360 | 7,570 | 103 | 75.70 |
| 2008-12-22 | 7,260 | 7,340 | 7,200 | 7,330 | 291 | 73.30 |
| 2008-12-19 | 7,300 | 7,300 | 7,190 | 7,200 | 26 | 72 |
| 2008-12-18 | 7,080 | 7,300 | 7,080 | 7,300 | 49 | 73 |
| 2008-12-17 | 7,470 | 7,600 | 7,400 | 7,480 | 27 | 74.80 |
| 2008-12-16 | 7,590 | 7,600 | 7,450 | 7,450 | 40 | 74.50 |
| 2008-12-15 | 7,510 | 7,590 | 7,500 | 7,590 | 19 | 75.90 |
| 2008-12-12 | 7,440 | 7,440 | 7,320 | 7,440 | 18 | 74.40 |
| 2008-12-11 | 7,200 | 7,470 | 7,200 | 7,450 | 18 | 74.50 |
| 2008-12-10 | 7,100 | 7,200 | 7,100 | 7,200 | 21 | 72 |
| 2008-12-09 | 7,050 | 7,170 | 7,050 | 7,100 | 27 | 71 |
| 2008-12-08 | 7,150 | 7,150 | 7,120 | 7,130 | 9 | 71.30 |
| 2008-12-05 | 7,090 | 7,100 | 7,010 | 7,100 | 13 | 71 |
| 2008-12-04 | 7,000 | 7,100 | 7,000 | 7,090 | 16 | 70.90 |
| 2008-12-03 | 7,000 | 7,000 | 7,000 | 7,000 | 7 | 70 |
| 2008-12-02 | 7,100 | 7,100 | 6,990 | 6,990 | 35 | 69.90 |
| 2008-12-01 | 7,080 | 7,150 | 7,080 | 7,150 | 9 | 71.50 |
| 2008-11-28 | 7,090 | 7,100 | 7,050 | 7,080 | 24 | 70.80 |
| 2008-11-27 | 7,050 | 7,110 | 7,050 | 7,100 | 7 | 71 |
| 2008-11-26 | 7,060 | 7,100 | 7,040 | 7,090 | 230 | 70.90 |
| 2008-11-25 | 7,040 | 7,170 | 7,020 | 7,040 | 24 | 70.40 |
| 2008-11-21 | 7,000 | 7,100 | 7,000 | 7,020 | 33 | 70.20 |
| 2008-11-20 | 6,890 | 7,000 | 6,870 | 6,940 | 23 | 69.40 |
| 2008-11-19 | 6,910 | 7,000 | 6,770 | 6,770 | 23 | 67.70 |
| 2008-11-18 | 6,800 | 6,800 | 6,730 | 6,730 | 7 | 67.30 |
| 2008-11-17 | 6,700 | 6,840 | 6,600 | 6,840 | 19 | 68.40 |
| 2008-11-14 | 6,700 | 6,730 | 6,500 | 6,700 | 39 | 67 |
| 2008-11-13 | 6,850 | 6,890 | 6,600 | 6,700 | 41 | 67 |
| 2008-11-12 | 6,850 | 6,900 | 6,850 | 6,850 | 22 | 68.50 |
| 2008-11-11 | 6,900 | 6,950 | 6,850 | 6,850 | 20 | 68.50 |
| 2008-11-10 | 6,920 | 7,190 | 6,900 | 6,900 | 34 | 69 |
| 2008-11-07 | 6,900 | 6,900 | 6,700 | 6,700 | 21 | 67 |
| 2008-11-06 | 7,000 | 7,000 | 6,700 | 6,940 | 27 | 69.40 |
| 2008-11-05 | 6,800 | 7,000 | 6,800 | 7,000 | 23 | 70 |
| 2008-11-04 | 6,800 | 6,850 | 6,650 | 6,750 | 21 | 67.50 |
| 2008-10-31 | 6,750 | 6,750 | 6,550 | 6,600 | 18 | 66 |
| 2008-10-30 | 6,890 | 6,890 | 6,500 | 6,650 | 63 | 66.50 |
| 2008-10-29 | 6,420 | 6,900 | 6,420 | 6,840 | 30 | 68.40 |
| 2008-10-28 | 6,380 | 6,450 | 6,160 | 6,350 | 25 | 63.50 |
| 2008-10-27 | 6,400 | 6,500 | 6,400 | 6,400 | 18 | 64 |
| 2008-10-24 | 6,500 | 6,500 | 6,400 | 6,400 | 18 | 64 |
| 2008-10-23 | 6,470 | 6,470 | 6,300 | 6,450 | 12 | 64.50 |
| 2008-10-22 | 6,320 | 6,450 | 6,320 | 6,400 | 26 | 64 |
| 2008-10-21 | 6,610 | 6,610 | 6,450 | 6,550 | 24 | 65.50 |
| 2008-10-20 | 6,420 | 6,500 | 6,300 | 6,410 | 277 | 64.10 |
| 2008-10-17 | 6,340 | 6,400 | 6,000 | 6,400 | 40 | 64 |
| 2008-10-16 | 6,550 | 6,750 | 6,350 | 6,350 | 27 | 63.50 |
| 2008-10-15 | 6,450 | 6,600 | 6,440 | 6,450 | 40 | 64.50 |
| 2008-10-14 | 6,600 | 6,600 | 6,250 | 6,450 | 31 | 64.50 |
| 2008-10-10 | 6,000 | 6,010 | 5,600 | 5,600 | 25 | 56 |
| 2008-10-09 | 5,700 | 6,600 | 5,600 | 6,350 | 19 | 63.50 |
| 2008-10-08 | 6,660 | 6,660 | 6,000 | 6,000 | 67 | 60 |
| 2008-10-07 | 7,020 | 7,160 | 6,530 | 7,000 | 44 | 70 |
| 2008-10-06 | 7,810 | 7,810 | 7,520 | 7,520 | 35 | 75.20 |
| 2008-10-03 | 8,100 | 8,100 | 7,830 | 7,830 | 24 | 78.30 |
| 2008-10-02 | 8,300 | 8,300 | 8,030 | 8,030 | 14 | 80.30 |
| 2008-10-01 | 9,190 | 9,190 | 8,350 | 8,350 | 48 | 83.50 |
| 2008-09-30 | 8,300 | 9,200 | 8,000 | 9,200 | 69 | 92 |
| 2008-09-29 | 8,600 | 8,600 | 8,450 | 8,500 | 7 | 85 |
| 2008-09-26 | 8,210 | 8,600 | 8,210 | 8,600 | 13 | 86 |
| 2008-09-25 | 8,400 | 8,600 | 8,000 | 8,600 | 86 | 86 |
| 2008-09-24 | 8,400 | 8,600 | 8,400 | 8,400 | 17 | 84 |
| 2008-09-22 | 8,300 | 8,500 | 8,000 | 8,400 | 396 | 84 |
| 2008-09-19 | 8,200 | 8,400 | 8,000 | 8,000 | 54 | 80 |
| 2008-09-18 | 8,010 | 8,300 | 8,010 | 8,300 | 34 | 83 |
| 2008-09-17 | 8,550 | 8,950 | 8,500 | 8,700 | 19 | 87 |
| 2008-09-16 | 8,500 | 9,010 | 8,500 | 9,010 | 44 | 90.10 |
| 2008-09-12 | 9,200 | 9,600 | 9,200 | 9,500 | 56 | 95 |
| 2008-09-11 | 9,580 | 9,650 | 9,500 | 9,500 | 19 | 95 |
| 2008-09-10 | 9,700 | 9,700 | 9,560 | 9,700 | 10 | 97 |
| 2008-09-09 | 9,510 | 9,600 | 9,500 | 9,600 | 28 | 96 |
| 2008-09-08 | 9,220 | 9,490 | 9,210 | 9,490 | 10 | 94.90 |
| 2008-09-05 | 8,910 | 9,150 | 8,800 | 9,150 | 72 | 91.50 |
| 2008-09-04 | 8,520 | 9,090 | 8,520 | 8,900 | 47 | 89 |
| 2008-09-03 | 8,110 | 8,510 | 8,000 | 8,510 | 37 | 85.10 |
| 2008-09-02 | 8,450 | 8,690 | 8,310 | 8,310 | 24 | 83.10 |
| 2008-09-01 | 8,120 | 8,300 | 8,100 | 8,300 | 16 | 83 |
| 2008-08-29 | 8,260 | 8,300 | 8,060 | 8,120 | 7 | 81.20 |
| 2008-08-28 | 8,000 | 8,300 | 8,000 | 8,050 | 14 | 80.50 |
| 2008-08-27 | 7,800 | 8,200 | 7,800 | 8,000 | 17 | 80 |
| 2008-08-26 | 8,000 | 8,300 | 8,000 | 8,300 | 19 | 83 |
| 2008-08-25 | 7,940 | 7,990 | 7,850 | 7,990 | 15 | 79.90 |
| 2008-08-22 | 7,800 | 7,870 | 7,800 | 7,850 | 21 | 78.50 |
| 2008-08-21 | 7,620 | 7,800 | 7,620 | 7,800 | 9 | 78 |
| 2008-08-20 | 7,600 | 7,900 | 7,600 | 7,610 | 51 | 76.10 |
| 2008-08-19 | 7,750 | 7,750 | 7,600 | 7,600 | 17 | 76 |
| 2008-08-18 | 8,250 | 8,250 | 7,630 | 8,100 | 22 | 81 |
| 2008-08-15 | 8,280 | 8,280 | 7,870 | 8,100 | 28 | 81 |
| 2008-08-14 | 8,330 | 8,350 | 8,200 | 8,350 | 11 | 83.50 |
| 2008-08-13 | 8,400 | 8,740 | 7,600 | 8,740 | 102 | 87.40 |
| 2008-08-12 | 8,500 | 8,600 | 8,400 | 8,600 | 9 | 86 |
| 2008-08-11 | 8,760 | 8,760 | 8,400 | 8,600 | 28 | 86 |
| 2008-08-08 | 8,910 | 8,910 | 8,500 | 8,560 | 30 | 85.60 |
| 2008-08-07 | 9,000 | 9,010 | 8,920 | 8,920 | 37 | 89.20 |
| 2008-08-06 | 9,200 | 9,300 | 8,800 | 9,200 | 45 | 92 |
| 2008-08-05 | 9,210 | 9,210 | 8,860 | 9,100 | 17 | 91 |
| 2008-08-04 | 9,620 | 9,620 | 8,500 | 8,510 | 100 | 85.10 |
| 2008-08-01 | 9,570 | 9,600 | 9,480 | 9,500 | 33 | 95 |
| 2008-07-31 | 9,600 | 9,600 | 9,550 | 9,550 | 28 | 95.50 |
| 2008-07-30 | 9,800 | 9,950 | 9,700 | 9,700 | 35 | 97 |
| 2008-07-29 | 9,800 | 9,950 | 9,580 | 9,700 | 43 | 97 |
| 2008-07-28 | 9,990 | 10,000 | 9,650 | 9,800 | 32 | 98 |
| 2008-07-25 | 9,900 | 9,900 | 9,600 | 9,900 | 8 | 99 |
| 2008-07-24 | 9,490 | 9,900 | 9,480 | 9,900 | 35 | 99 |
| 2008-07-23 | 9,750 | 9,750 | 9,480 | 9,480 | 50 | 94.80 |
| 2008-07-22 | 9,500 | 9,700 | 9,500 | 9,690 | 173 | 96.90 |
| 2008-07-18 | 9,790 | 9,790 | 9,490 | 9,500 | 48 | 95 |
| 2008-07-17 | 9,700 | 9,900 | 9,500 | 9,700 | 73 | 97 |
| 2008-07-16 | 10,110 | 10,110 | 9,700 | 9,700 | 42 | 97 |
| 2008-07-15 | 10,290 | 10,340 | 10,110 | 10,110 | 30 | 101.10 |
| 2008-07-14 | 10,250 | 10,250 | 10,230 | 10,230 | 8 | 102.30 |
| 2008-07-11 | 10,200 | 10,400 | 10,200 | 10,300 | 17 | 103 |
| 2008-07-10 | 10,930 | 10,930 | 10,010 | 10,490 | 101 | 104.90 |
| 2008-07-09 | 10,930 | 11,000 | 10,930 | 10,930 | 12 | 109.30 |
| 2008-07-08 | 10,530 | 10,700 | 10,450 | 10,700 | 79 | 107 |
| 2008-07-07 | 11,000 | 11,100 | 11,000 | 11,090 | 13 | 110.90 |
| 2008-07-04 | 11,000 | 11,380 | 10,300 | 10,700 | 81 | 107 |
| 2008-07-03 | 11,600 | 11,600 | 11,500 | 11,600 | 9 | 116 |
| 2008-07-02 | 11,730 | 11,730 | 11,600 | 11,600 | 10 | 116 |
| 2008-07-01 | 12,000 | 12,000 | 11,500 | 11,600 | 11 | 116 |
| 2008-06-30 | 11,930 | 11,930 | 10,500 | 11,700 | 21 | 117 |
| 2008-06-27 | 12,050 | 12,050 | 10,800 | 11,400 | 38 | 114 |
| 2008-06-26 | 12,700 | 12,700 | 11,900 | 12,050 | 103 | 120.50 |
| 2008-06-25 | 12,400 | 13,200 | 12,400 | 12,710 | 87 | 127.10 |
| 2008-06-24 | 13,990 | 14,400 | 13,980 | 14,400 | 106 | 144 |
| 2008-06-23 | 13,980 | 14,000 | 13,900 | 13,980 | 94 | 139.80 |
| 2008-06-20 | 14,000 | 14,040 | 13,980 | 13,990 | 137 | 139.90 |
| 2008-06-19 | 14,000 | 14,070 | 14,000 | 14,000 | 13 | 140 |
| 2008-06-18 | 14,300 | 14,300 | 13,920 | 14,000 | 33 | 140 |
| 2008-06-17 | 14,300 | 14,300 | 14,100 | 14,300 | 9 | 143 |
| 2008-06-16 | 14,250 | 14,400 | 14,100 | 14,100 | 12 | 141 |
| 2008-06-13 | 14,150 | 14,200 | 14,150 | 14,200 | 22 | 142 |
| 2008-06-12 | 13,950 | 14,150 | 13,900 | 14,150 | 12 | 141.50 |
| 2008-06-11 | 13,950 | 13,950 | 13,900 | 13,950 | 11 | 139.50 |
| 2008-06-10 | 14,190 | 14,200 | 13,950 | 13,950 | 25 | 139.50 |
| 2008-06-09 | 14,340 | 14,350 | 14,180 | 14,180 | 14 | 141.80 |
| 2008-06-06 | 14,400 | 14,400 | 14,260 | 14,350 | 19 | 143.50 |
| 2008-06-05 | 14,260 | 14,260 | 14,000 | 14,220 | 14 | 142.20 |
| 2008-06-04 | 13,990 | 14,220 | 13,910 | 14,200 | 10 | 142 |
| 2008-06-03 | 14,000 | 14,020 | 13,900 | 13,900 | 39 | 139 |
| 2008-06-02 | 14,250 | 14,280 | 14,200 | 14,280 | 35 | 142.80 |
| 2008-05-30 | 14,320 | 14,330 | 14,280 | 14,280 | 27 | 142.80 |
| 2008-05-29 | 14,500 | 14,500 | 14,150 | 14,450 | 7 | 144.50 |
| 2008-05-28 | 14,450 | 14,800 | 14,070 | 14,500 | 53 | 145 |
| 2008-05-27 | 13,860 | 14,300 | 13,860 | 14,300 | 12 | 143 |
| 2008-05-26 | 14,390 | 14,390 | 13,810 | 14,000 | 9 | 140 |
| 2008-05-23 | 14,000 | 14,300 | 13,810 | 13,810 | 30 | 138.10 |
| 2008-05-22 | 13,800 | 13,800 | 13,800 | 13,800 | 69 | 138 |
| 2008-05-21 | 13,340 | 13,800 | 13,340 | 13,800 | 87 | 138 |
| 2008-05-20 | 13,350 | 13,350 | 13,150 | 13,340 | 52 | 133.40 |
| 2008-05-19 | 13,700 | 13,700 | 13,000 | 13,100 | 51 | 131 |
| 2008-05-16 | 13,900 | 13,900 | 13,450 | 13,700 | 49 | 137 |
| 2008-05-15 | 14,100 | 14,100 | 13,630 | 13,850 | 57 | 138.50 |
| 2008-05-14 | 13,300 | 13,500 | 12,740 | 13,500 | 537 | 135 |
| 2008-05-13 | 14,700 | 14,700 | 14,500 | 14,700 | 59 | 147 |
| 2008-05-12 | 14,510 | 14,800 | 14,510 | 14,700 | 43 | 147 |
| 2008-05-09 | 14,310 | 14,600 | 14,250 | 14,460 | 42 | 144.60 |
| 2008-05-08 | 14,700 | 14,700 | 14,010 | 14,300 | 54 | 143 |
| 2008-05-07 | 14,300 | 14,700 | 13,600 | 14,700 | 65 | 147 |
| 2008-05-02 | 15,080 | 15,090 | 14,000 | 14,300 | 170 | 143 |
| 2008-05-01 | 15,120 | 15,120 | 14,150 | 14,680 | 458 | 146.80 |
| 2008-04-30 | 13,320 | 13,320 | 13,320 | 13,320 | 93 | 133.20 |
| 2008-04-28 | 11,360 | 11,360 | 11,310 | 11,320 | 39 | 113.20 |
| 2008-04-25 | 11,500 | 11,530 | 11,500 | 11,500 | 20 | 115 |
| 2008-04-24 | 11,510 | 11,510 | 11,200 | 11,380 | 40 | 113.80 |
| 2008-04-23 | 11,850 | 11,850 | 11,510 | 11,510 | 20 | 115.10 |
| 2008-04-22 | 11,800 | 11,940 | 11,800 | 11,850 | 7 | 118.50 |
| 2008-04-21 | 11,750 | 11,800 | 11,550 | 11,800 | 239 | 118 |
| 2008-04-18 | 11,990 | 11,990 | 11,640 | 11,750 | 21 | 117.50 |
| 2008-04-17 | 11,800 | 11,990 | 11,500 | 11,990 | 21 | 119.90 |
| 2008-04-16 | 11,420 | 11,800 | 11,400 | 11,800 | 17 | 118 |
| 2008-04-15 | 11,700 | 11,700 | 11,430 | 11,500 | 45 | 115 |
| 2008-04-14 | 11,460 | 11,800 | 11,450 | 11,800 | 5 | 118 |
| 2008-04-11 | 11,850 | 11,900 | 11,450 | 11,450 | 11 | 114.50 |
| 2008-04-10 | 11,700 | 11,700 | 11,500 | 11,600 | 5 | 116 |
| 2008-04-09 | 11,850 | 11,900 | 11,600 | 11,600 | 9 | 116 |
| 2008-04-08 | 11,860 | 11,860 | 11,500 | 11,650 | 20 | 116.50 |
| 2008-04-07 | 11,750 | 12,000 | 11,750 | 12,000 | 9 | 120 |
| 2008-04-04 | 12,010 | 12,010 | 12,000 | 12,000 | 5 | 120 |
| 2008-04-03 | 12,000 | 12,300 | 12,000 | 12,000 | 67 | 120 |
| 2008-04-02 | 11,500 | 12,000 | 11,100 | 12,000 | 25 | 120 |
| 2008-04-01 | 12,000 | 12,000 | 11,000 | 11,800 | 21 | 118 |
| 2008-03-31 | 11,000 | 11,200 | 10,750 | 11,200 | 7 | 112 |
| 2008-03-28 | 11,370 | 11,370 | 10,710 | 10,710 | 25 | 107.10 |
| 2008-03-27 | 11,000 | 11,350 | 11,000 | 11,020 | 8 | 110.20 |
| 2008-03-26 | 11,450 | 11,650 | 10,710 | 11,000 | 30 | 110 |
| 2008-03-25 | 11,300 | 11,750 | 11,200 | 11,650 | 469 | 116.50 |
| 2008-03-24 | 12,000 | 12,010 | 11,200 | 11,300 | 121 | 113 |
| 2008-03-21 | 12,500 | 12,810 | 12,200 | 12,500 | 158 | 125 |
| 2008-03-19 | 12,950 | 12,950 | 12,500 | 12,500 | 78 | 125 |
| 2008-03-18 | 12,670 | 12,920 | 12,590 | 12,920 | 53 | 129.20 |
| 2008-03-17 | 13,000 | 13,000 | 12,600 | 12,870 | 21 | 128.70 |
| 2008-03-14 | 12,810 | 13,180 | 12,800 | 13,000 | 24 | 130 |
| 2008-03-13 | 12,800 | 12,850 | 12,700 | 12,800 | 5 | 128 |
| 2008-03-12 | 13,000 | 13,000 | 12,800 | 12,800 | 23 | 128 |
| 2008-03-11 | 13,100 | 13,100 | 12,940 | 12,940 | 32 | 129.40 |
| 2008-03-10 | 13,030 | 13,200 | 13,030 | 13,200 | 8 | 132 |
| 2008-03-07 | 13,010 | 13,010 | 13,000 | 13,000 | 3 | 130 |
| 2008-03-06 | 13,500 | 13,500 | 13,200 | 13,200 | 21 | 132 |
| 2008-03-05 | 12,700 | 13,400 | 12,700 | 13,400 | 16 | 134 |
| 2008-03-04 | 13,000 | 13,000 | 12,800 | 12,890 | 23 | 128.90 |
| 2008-03-03 | 12,800 | 13,300 | 12,800 | 13,300 | 47 | 133 |
| 2008-02-29 | 13,300 | 13,300 | 13,300 | 13,300 | 2 | 133 |
| 2008-02-28 | 13,200 | 13,300 | 13,200 | 13,290 | 29 | 132.90 |
| 2008-02-27 | 13,200 | 13,200 | 13,000 | 13,000 | 23 | 130 |
| 2008-02-26 | 13,300 | 13,310 | 13,100 | 13,100 | 65 | 131 |
| 2008-02-25 | 12,750 | 13,490 | 12,750 | 13,030 | 33 | 130.30 |
| 2008-02-22 | 12,300 | 12,950 | 12,300 | 12,950 | 32 | 129.50 |
| 2008-02-21 | 13,440 | 13,440 | 12,300 | 13,000 | 30 | 130 |
| 2008-02-20 | 12,980 | 13,440 | 12,970 | 13,440 | 214 | 134.40 |
| 2008-02-19 | 12,900 | 13,480 | 12,400 | 12,970 | 44 | 129.70 |
| 2008-02-18 | 11,880 | 13,000 | 11,880 | 12,700 | 58 | 127 |
| 2008-02-15 | 12,800 | 13,280 | 12,400 | 13,280 | 37 | 132.80 |
| 2008-02-14 | 12,850 | 12,850 | 12,100 | 12,800 | 20 | 128 |
| 2008-02-13 | 12,720 | 12,990 | 12,700 | 12,850 | 13 | 128.50 |
| 2008-02-12 | 13,100 | 13,100 | 12,700 | 12,700 | 13 | 127 |
| 2008-02-08 | 13,180 | 13,180 | 12,560 | 13,150 | 8 | 131.50 |
| 2008-02-07 | 12,580 | 13,180 | 12,580 | 13,180 | 4 | 131.80 |
| 2008-02-06 | 13,010 | 13,180 | 12,700 | 13,180 | 30 | 131.80 |
| 2008-02-05 | 13,200 | 13,200 | 13,030 | 13,030 | 20 | 130.30 |
| 2008-02-04 | 13,500 | 13,500 | 13,010 | 13,010 | 6 | 130.10 |
| 2008-02-01 | 13,400 | 13,490 | 13,010 | 13,210 | 16 | 132.10 |
| 2008-01-31 | 13,000 | 13,400 | 13,000 | 13,400 | 24 | 134 |
| 2008-01-30 | 13,970 | 13,980 | 13,100 | 13,400 | 36 | 134 |
| 2008-01-29 | 13,400 | 13,500 | 13,200 | 13,500 | 11 | 135 |
| 2008-01-28 | 13,060 | 13,060 | 12,320 | 12,850 | 16 | 128.50 |
| 2008-01-25 | 13,420 | 13,420 | 13,000 | 13,050 | 31 | 130.50 |
| 2008-01-24 | 12,150 | 12,620 | 12,010 | 12,620 | 27 | 126.20 |
| 2008-01-23 | 11,910 | 12,000 | 11,900 | 12,000 | 49 | 120 |
| 2008-01-22 | 12,000 | 12,100 | 11,800 | 11,900 | 81 | 119 |
| 2008-01-21 | 11,710 | 12,150 | 11,710 | 11,800 | 23 | 118 |
| 2008-01-18 | 10,500 | 11,700 | 10,500 | 11,700 | 21 | 117 |
| 2008-01-17 | 10,800 | 11,200 | 10,710 | 11,200 | 23 | 112 |
| 2008-01-16 | 11,500 | 11,600 | 10,510 | 11,600 | 56 | 116 |
| 2008-01-15 | 12,000 | 12,010 | 11,500 | 11,500 | 84 | 115 |
| 2008-01-11 | 11,800 | 12,050 | 11,800 | 12,050 | 38 | 120.50 |
| 2008-01-10 | 12,950 | 12,950 | 12,100 | 12,600 | 38 | 126 |
| 2008-01-09 | 13,010 | 13,140 | 12,940 | 13,140 | 26 | 131.40 |
| 2008-01-08 | 13,010 | 13,300 | 13,010 | 13,280 | 15 | 132.80 |
| 2008-01-07 | 13,290 | 13,290 | 13,010 | 13,010 | 24 | 130.10 |
| 2008-01-04 | 13,400 | 13,600 | 12,800 | 13,600 | 19 | 136 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2003-12-25]1株→10株 [2000-06-27]1株→2株
