9946 ミニストップ(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 | 1,855 | 1,880 | 1,851 | 1,873 | 10,300 | 1,873 |
| 2008-12-29 | 1,889 | 1,890 | 1,842 | 1,875 | 36,500 | 1,875 |
| 2008-12-26 | 1,933 | 1,950 | 1,851 | 1,872 | 64,700 | 1,872 |
| 2008-12-25 | 1,947 | 1,977 | 1,926 | 1,971 | 68,400 | 1,971 |
| 2008-12-24 | 1,871 | 1,893 | 1,870 | 1,887 | 23,100 | 1,887 |
| 2008-12-22 | 1,887 | 1,887 | 1,856 | 1,869 | 15,600 | 1,869 |
| 2008-12-19 | 1,874 | 1,881 | 1,850 | 1,865 | 24,000 | 1,865 |
| 2008-12-18 | 1,884 | 1,892 | 1,855 | 1,859 | 38,200 | 1,859 |
| 2008-12-17 | 1,918 | 1,938 | 1,836 | 1,883 | 73,200 | 1,883 |
| 2008-12-16 | 1,912 | 1,917 | 1,879 | 1,913 | 54,500 | 1,913 |
| 2008-12-15 | 1,866 | 1,938 | 1,866 | 1,922 | 50,200 | 1,922 |
| 2008-12-12 | 1,922 | 1,922 | 1,817 | 1,857 | 77,400 | 1,857 |
| 2008-12-11 | 1,930 | 1,930 | 1,886 | 1,915 | 25,000 | 1,915 |
| 2008-12-10 | 1,981 | 1,981 | 1,884 | 1,901 | 51,300 | 1,901 |
| 2008-12-09 | 1,972 | 1,995 | 1,926 | 1,948 | 86,700 | 1,948 |
| 2008-12-08 | 1,916 | 1,986 | 1,894 | 1,947 | 93,300 | 1,947 |
| 2008-12-05 | 1,801 | 1,879 | 1,801 | 1,856 | 51,500 | 1,856 |
| 2008-12-04 | 1,785 | 1,844 | 1,778 | 1,818 | 67,800 | 1,818 |
| 2008-12-03 | 1,720 | 1,836 | 1,720 | 1,830 | 65,300 | 1,830 |
| 2008-12-02 | 1,790 | 1,790 | 1,713 | 1,717 | 72,500 | 1,717 |
| 2008-12-01 | 1,863 | 1,863 | 1,793 | 1,804 | 80,900 | 1,804 |
| 2008-11-28 | 1,888 | 1,891 | 1,833 | 1,843 | 68,100 | 1,843 |
| 2008-11-27 | 1,920 | 1,944 | 1,875 | 1,918 | 32,800 | 1,918 |
| 2008-11-26 | 1,899 | 1,948 | 1,879 | 1,932 | 51,300 | 1,932 |
| 2008-11-25 | 1,920 | 1,920 | 1,860 | 1,909 | 60,400 | 1,909 |
| 2008-11-21 | 1,825 | 1,877 | 1,810 | 1,861 | 94,400 | 1,861 |
| 2008-11-20 | 1,868 | 1,888 | 1,830 | 1,855 | 61,800 | 1,855 |
| 2008-11-19 | 1,870 | 1,884 | 1,820 | 1,871 | 40,600 | 1,871 |
| 2008-11-18 | 1,877 | 1,920 | 1,859 | 1,875 | 35,600 | 1,875 |
| 2008-11-17 | 1,800 | 1,910 | 1,777 | 1,865 | 74,100 | 1,865 |
| 2008-11-14 | 1,851 | 1,880 | 1,810 | 1,816 | 42,800 | 1,816 |
| 2008-11-13 | 1,770 | 1,873 | 1,770 | 1,851 | 29,700 | 1,851 |
| 2008-11-12 | 1,761 | 1,872 | 1,761 | 1,859 | 55,300 | 1,859 |
| 2008-11-11 | 1,805 | 1,845 | 1,755 | 1,820 | 63,500 | 1,820 |
| 2008-11-10 | 1,800 | 1,821 | 1,777 | 1,801 | 52,700 | 1,801 |
| 2008-11-07 | 1,748 | 1,810 | 1,740 | 1,774 | 48,400 | 1,774 |
| 2008-11-06 | 1,749 | 1,799 | 1,745 | 1,778 | 30,100 | 1,778 |
| 2008-11-05 | 1,825 | 1,839 | 1,751 | 1,775 | 59,300 | 1,775 |
| 2008-11-04 | 1,789 | 1,819 | 1,756 | 1,800 | 68,800 | 1,800 |
| 2008-10-31 | 1,843 | 1,850 | 1,772 | 1,818 | 86,500 | 1,818 |
| 2008-10-30 | 1,699 | 1,830 | 1,684 | 1,830 | 56,700 | 1,830 |
| 2008-10-29 | 1,690 | 1,698 | 1,629 | 1,696 | 66,000 | 1,696 |
| 2008-10-28 | 1,520 | 1,641 | 1,492 | 1,641 | 77,300 | 1,641 |
| 2008-10-27 | 1,570 | 1,629 | 1,536 | 1,542 | 72,400 | 1,542 |
| 2008-10-24 | 1,708 | 1,708 | 1,582 | 1,606 | 55,700 | 1,606 |
| 2008-10-23 | 1,610 | 1,678 | 1,560 | 1,678 | 75,000 | 1,678 |
| 2008-10-22 | 1,700 | 1,768 | 1,675 | 1,690 | 60,700 | 1,690 |
| 2008-10-21 | 1,750 | 1,770 | 1,720 | 1,737 | 46,700 | 1,737 |
| 2008-10-20 | 1,623 | 1,720 | 1,610 | 1,708 | 69,300 | 1,708 |
| 2008-10-17 | 1,530 | 1,590 | 1,502 | 1,590 | 143,200 | 1,590 |
| 2008-10-16 | 1,523 | 1,538 | 1,440 | 1,486 | 107,500 | 1,486 |
| 2008-10-15 | 1,565 | 1,573 | 1,516 | 1,553 | 101,500 | 1,553 |
| 2008-10-14 | 1,587 | 1,587 | 1,500 | 1,530 | 82,800 | 1,530 |
| 2008-10-10 | 1,500 | 1,528 | 1,361 | 1,387 | 272,400 | 1,387 |
| 2008-10-09 | 1,589 | 1,649 | 1,502 | 1,552 | 132,900 | 1,552 |
| 2008-10-08 | 1,700 | 1,704 | 1,561 | 1,588 | 72,500 | 1,588 |
| 2008-10-07 | 1,800 | 1,823 | 1,703 | 1,737 | 97,200 | 1,737 |
| 2008-10-06 | 1,918 | 1,938 | 1,830 | 1,853 | 52,000 | 1,853 |
| 2008-10-03 | 1,935 | 1,945 | 1,925 | 1,940 | 33,100 | 1,940 |
| 2008-10-02 | 1,950 | 1,965 | 1,921 | 1,922 | 31,100 | 1,922 |
| 2008-10-01 | 1,938 | 1,945 | 1,900 | 1,944 | 31,300 | 1,944 |
| 2008-09-30 | 1,900 | 1,908 | 1,836 | 1,908 | 48,800 | 1,908 |
| 2008-09-29 | 1,949 | 1,970 | 1,921 | 1,930 | 43,600 | 1,930 |
| 2008-09-26 | 1,936 | 1,957 | 1,907 | 1,930 | 47,300 | 1,930 |
| 2008-09-25 | 1,950 | 1,950 | 1,880 | 1,920 | 55,000 | 1,920 |
| 2008-09-24 | 1,870 | 1,928 | 1,861 | 1,924 | 57,600 | 1,924 |
| 2008-09-22 | 1,965 | 1,965 | 1,871 | 1,880 | 65,400 | 1,880 |
| 2008-09-19 | 1,975 | 1,987 | 1,905 | 1,906 | 72,200 | 1,906 |
| 2008-09-18 | 1,991 | 2,020 | 1,961 | 2,000 | 50,200 | 2,000 |
| 2008-09-17 | 2,025 | 2,025 | 2,000 | 2,010 | 26,900 | 2,010 |
| 2008-09-16 | 2,005 | 2,035 | 1,991 | 2,025 | 30,300 | 2,025 |
| 2008-09-12 | 2,050 | 2,095 | 2,045 | 2,085 | 53,400 | 2,085 |
| 2008-09-11 | 2,010 | 2,035 | 2,005 | 2,015 | 54,300 | 2,015 |
| 2008-09-10 | 2,000 | 2,045 | 1,999 | 2,040 | 51,100 | 2,040 |
| 2008-09-09 | 2,065 | 2,080 | 2,040 | 2,050 | 35,900 | 2,050 |
| 2008-09-08 | 2,090 | 2,135 | 2,075 | 2,090 | 28,700 | 2,090 |
| 2008-09-05 | 2,060 | 2,135 | 2,055 | 2,115 | 65,000 | 2,115 |
| 2008-09-04 | 2,160 | 2,170 | 2,130 | 2,160 | 37,900 | 2,160 |
| 2008-09-03 | 2,115 | 2,160 | 2,115 | 2,155 | 32,900 | 2,155 |
| 2008-09-02 | 2,155 | 2,160 | 2,110 | 2,125 | 58,400 | 2,125 |
| 2008-09-01 | 2,090 | 2,145 | 2,065 | 2,120 | 38,400 | 2,120 |
| 2008-08-29 | 2,065 | 2,105 | 2,065 | 2,105 | 38,400 | 2,105 |
| 2008-08-28 | 2,025 | 2,050 | 2,020 | 2,030 | 31,500 | 2,030 |
| 2008-08-27 | 2,055 | 2,065 | 2,030 | 2,035 | 64,400 | 2,035 |
| 2008-08-26 | 2,120 | 2,120 | 2,085 | 2,095 | 46,500 | 2,095 |
| 2008-08-25 | 2,135 | 2,170 | 2,135 | 2,145 | 83,300 | 2,145 |
| 2008-08-22 | 2,180 | 2,180 | 2,130 | 2,135 | 27,700 | 2,135 |
| 2008-08-21 | 2,210 | 2,220 | 2,180 | 2,185 | 34,600 | 2,185 |
| 2008-08-20 | 2,190 | 2,205 | 2,180 | 2,195 | 36,400 | 2,195 |
| 2008-08-19 | 2,225 | 2,230 | 2,180 | 2,185 | 33,200 | 2,185 |
| 2008-08-18 | 2,205 | 2,245 | 2,195 | 2,220 | 60,400 | 2,220 |
| 2008-08-15 | 2,175 | 2,215 | 2,175 | 2,200 | 43,700 | 2,200 |
| 2008-08-14 | 2,185 | 2,210 | 2,180 | 2,185 | 15,900 | 2,185 |
| 2008-08-13 | 2,205 | 2,215 | 2,175 | 2,200 | 35,700 | 2,200 |
| 2008-08-12 | 2,245 | 2,260 | 2,220 | 2,225 | 53,800 | 2,225 |
| 2008-08-11 | 2,315 | 2,340 | 2,280 | 2,290 | 27,200 | 2,290 |
| 2008-08-08 | 2,320 | 2,345 | 2,315 | 2,335 | 28,700 | 2,335 |
| 2008-08-07 | 2,420 | 2,420 | 2,310 | 2,330 | 63,300 | 2,330 |
| 2008-08-06 | 2,365 | 2,425 | 2,365 | 2,415 | 33,900 | 2,415 |
| 2008-08-05 | 2,330 | 2,380 | 2,320 | 2,365 | 64,200 | 2,365 |
| 2008-08-04 | 2,425 | 2,435 | 2,385 | 2,395 | 25,000 | 2,395 |
| 2008-08-01 | 2,430 | 2,440 | 2,405 | 2,425 | 21,800 | 2,425 |
| 2008-07-31 | 2,425 | 2,450 | 2,415 | 2,440 | 44,000 | 2,440 |
| 2008-07-30 | 2,350 | 2,440 | 2,315 | 2,425 | 76,500 | 2,425 |
| 2008-07-29 | 2,320 | 2,325 | 2,270 | 2,310 | 88,000 | 2,310 |
| 2008-07-28 | 2,370 | 2,385 | 2,355 | 2,360 | 43,300 | 2,360 |
| 2008-07-25 | 2,400 | 2,400 | 2,375 | 2,400 | 38,200 | 2,400 |
| 2008-07-24 | 2,365 | 2,400 | 2,365 | 2,400 | 34,100 | 2,400 |
| 2008-07-23 | 2,335 | 2,355 | 2,325 | 2,355 | 48,200 | 2,355 |
| 2008-07-22 | 2,265 | 2,325 | 2,265 | 2,320 | 45,400 | 2,320 |
| 2008-07-18 | 2,330 | 2,340 | 2,290 | 2,295 | 36,800 | 2,295 |
| 2008-07-17 | 2,350 | 2,350 | 2,320 | 2,335 | 42,200 | 2,335 |
| 2008-07-16 | 2,325 | 2,360 | 2,315 | 2,355 | 39,000 | 2,355 |
| 2008-07-15 | 2,340 | 2,360 | 2,315 | 2,360 | 50,300 | 2,360 |
| 2008-07-14 | 2,360 | 2,385 | 2,360 | 2,370 | 55,900 | 2,370 |
| 2008-07-11 | 2,340 | 2,400 | 2,320 | 2,390 | 75,000 | 2,390 |
| 2008-07-10 | 2,350 | 2,370 | 2,330 | 2,350 | 67,400 | 2,350 |
| 2008-07-09 | 2,275 | 2,370 | 2,270 | 2,355 | 154,200 | 2,355 |
| 2008-07-08 | 2,210 | 2,220 | 2,190 | 2,210 | 20,100 | 2,210 |
| 2008-07-07 | 2,205 | 2,245 | 2,200 | 2,235 | 30,000 | 2,235 |
| 2008-07-04 | 2,225 | 2,230 | 2,200 | 2,205 | 53,700 | 2,205 |
| 2008-07-03 | 2,225 | 2,235 | 2,190 | 2,210 | 53,900 | 2,210 |
| 2008-07-02 | 2,225 | 2,230 | 2,155 | 2,220 | 67,800 | 2,220 |
| 2008-07-01 | 2,235 | 2,260 | 2,135 | 2,220 | 61,500 | 2,220 |
| 2008-06-30 | 2,265 | 2,275 | 2,245 | 2,275 | 38,900 | 2,275 |
| 2008-06-27 | 2,240 | 2,290 | 2,220 | 2,275 | 52,800 | 2,275 |
| 2008-06-26 | 2,210 | 2,285 | 2,185 | 2,280 | 77,400 | 2,280 |
| 2008-06-25 | 2,125 | 2,195 | 2,085 | 2,190 | 92,600 | 2,190 |
| 2008-06-24 | 2,150 | 2,200 | 2,150 | 2,165 | 24,200 | 2,165 |
| 2008-06-23 | 2,150 | 2,165 | 2,135 | 2,155 | 22,700 | 2,155 |
| 2008-06-20 | 2,195 | 2,195 | 2,145 | 2,150 | 25,600 | 2,150 |
| 2008-06-19 | 2,175 | 2,210 | 2,175 | 2,190 | 35,400 | 2,190 |
| 2008-06-18 | 2,185 | 2,200 | 2,170 | 2,170 | 39,200 | 2,170 |
| 2008-06-17 | 2,225 | 2,225 | 2,185 | 2,195 | 32,700 | 2,195 |
| 2008-06-16 | 2,170 | 2,205 | 2,155 | 2,205 | 23,900 | 2,205 |
| 2008-06-13 | 2,165 | 2,180 | 2,150 | 2,170 | 63,600 | 2,170 |
| 2008-06-12 | 2,235 | 2,235 | 2,210 | 2,235 | 49,000 | 2,235 |
| 2008-06-11 | 2,175 | 2,270 | 2,160 | 2,240 | 101,600 | 2,240 |
| 2008-06-10 | 2,085 | 2,170 | 2,070 | 2,135 | 67,900 | 2,135 |
| 2008-06-09 | 2,085 | 2,120 | 2,065 | 2,085 | 28,600 | 2,085 |
| 2008-06-06 | 2,120 | 2,125 | 2,095 | 2,105 | 31,600 | 2,105 |
| 2008-06-05 | 2,040 | 2,130 | 2,030 | 2,115 | 82,200 | 2,115 |
| 2008-06-04 | 2,035 | 2,070 | 2,035 | 2,055 | 33,300 | 2,055 |
| 2008-06-03 | 2,075 | 2,075 | 2,030 | 2,030 | 25,200 | 2,030 |
| 2008-06-02 | 2,060 | 2,080 | 2,035 | 2,070 | 25,400 | 2,070 |
| 2008-05-30 | 2,050 | 2,075 | 2,045 | 2,060 | 23,900 | 2,060 |
| 2008-05-29 | 2,010 | 2,060 | 2,005 | 2,040 | 16,300 | 2,040 |
| 2008-05-28 | 2,005 | 2,060 | 2,000 | 2,010 | 53,700 | 2,010 |
| 2008-05-27 | 2,030 | 2,065 | 2,005 | 2,025 | 21,600 | 2,025 |
| 2008-05-26 | 2,060 | 2,060 | 2,020 | 2,035 | 21,000 | 2,035 |
| 2008-05-23 | 2,100 | 2,125 | 2,065 | 2,065 | 29,200 | 2,065 |
| 2008-05-22 | 2,080 | 2,140 | 2,065 | 2,105 | 29,900 | 2,105 |
| 2008-05-21 | 2,055 | 2,095 | 2,055 | 2,085 | 30,900 | 2,085 |
| 2008-05-20 | 2,070 | 2,105 | 2,065 | 2,085 | 27,300 | 2,085 |
| 2008-05-19 | 2,100 | 2,115 | 2,075 | 2,075 | 28,200 | 2,075 |
| 2008-05-16 | 2,130 | 2,145 | 2,110 | 2,115 | 21,700 | 2,115 |
| 2008-05-15 | 2,130 | 2,150 | 2,115 | 2,125 | 24,100 | 2,125 |
| 2008-05-14 | 2,095 | 2,120 | 2,090 | 2,105 | 50,600 | 2,105 |
| 2008-05-13 | 2,080 | 2,095 | 2,070 | 2,090 | 28,300 | 2,090 |
| 2008-05-12 | 2,040 | 2,085 | 2,040 | 2,075 | 49,400 | 2,075 |
| 2008-05-09 | 2,155 | 2,155 | 2,080 | 2,080 | 28,700 | 2,080 |
| 2008-05-08 | 2,085 | 2,120 | 2,085 | 2,085 | 33,500 | 2,085 |
| 2008-05-07 | 2,095 | 2,125 | 2,095 | 2,105 | 44,200 | 2,105 |
| 2008-05-02 | 2,100 | 2,140 | 2,090 | 2,135 | 33,000 | 2,135 |
| 2008-05-01 | 2,125 | 2,140 | 2,085 | 2,085 | 33,000 | 2,085 |
| 2008-04-30 | 2,135 | 2,165 | 2,135 | 2,150 | 27,300 | 2,150 |
| 2008-04-28 | 2,170 | 2,185 | 2,150 | 2,155 | 25,200 | 2,155 |
| 2008-04-25 | 2,145 | 2,190 | 2,145 | 2,185 | 23,300 | 2,185 |
| 2008-04-24 | 2,115 | 2,165 | 2,115 | 2,140 | 38,200 | 2,140 |
| 2008-04-23 | 2,115 | 2,150 | 2,110 | 2,120 | 25,300 | 2,120 |
| 2008-04-22 | 2,155 | 2,170 | 2,115 | 2,120 | 41,700 | 2,120 |
| 2008-04-21 | 2,170 | 2,185 | 2,155 | 2,170 | 45,000 | 2,170 |
| 2008-04-18 | 2,200 | 2,200 | 2,130 | 2,135 | 54,400 | 2,135 |
| 2008-04-17 | 2,200 | 2,215 | 2,180 | 2,185 | 35,900 | 2,185 |
| 2008-04-16 | 2,195 | 2,225 | 2,175 | 2,175 | 59,700 | 2,175 |
| 2008-04-15 | 2,155 | 2,185 | 2,155 | 2,170 | 36,400 | 2,170 |
| 2008-04-14 | 2,135 | 2,195 | 2,125 | 2,195 | 68,900 | 2,195 |
| 2008-04-11 | 2,100 | 2,185 | 2,070 | 2,175 | 66,500 | 2,175 |
| 2008-04-10 | 2,100 | 2,100 | 2,065 | 2,085 | 86,000 | 2,085 |
| 2008-04-09 | 2,120 | 2,125 | 2,100 | 2,120 | 56,900 | 2,120 |
| 2008-04-08 | 2,110 | 2,150 | 2,105 | 2,120 | 117,100 | 2,120 |
| 2008-04-07 | 2,040 | 2,125 | 2,015 | 2,120 | 91,600 | 2,120 |
| 2008-04-04 | 2,045 | 2,045 | 2,005 | 2,010 | 27,700 | 2,010 |
| 2008-04-03 | 2,040 | 2,070 | 2,035 | 2,045 | 80,400 | 2,045 |
| 2008-04-02 | 2,010 | 2,045 | 2,005 | 2,025 | 77,600 | 2,025 |
| 2008-04-01 | 1,978 | 1,979 | 1,945 | 1,979 | 126,500 | 1,979 |
| 2008-03-31 | 1,939 | 1,989 | 1,939 | 1,951 | 125,300 | 1,951 |
| 2008-03-28 | 1,911 | 1,966 | 1,910 | 1,932 | 105,800 | 1,932 |
| 2008-03-27 | 1,930 | 1,959 | 1,900 | 1,928 | 204,200 | 1,928 |
| 2008-03-26 | 1,909 | 1,928 | 1,801 | 1,904 | 216,100 | 1,904 |
| 2008-03-25 | 1,903 | 1,907 | 1,871 | 1,879 | 43,700 | 1,879 |
| 2008-03-24 | 1,900 | 1,914 | 1,872 | 1,872 | 30,200 | 1,872 |
| 2008-03-21 | 1,847 | 1,926 | 1,847 | 1,926 | 54,400 | 1,926 |
| 2008-03-19 | 1,815 | 1,849 | 1,809 | 1,847 | 60,400 | 1,847 |
| 2008-03-18 | 1,766 | 1,794 | 1,721 | 1,785 | 57,100 | 1,785 |
| 2008-03-17 | 1,802 | 1,819 | 1,762 | 1,796 | 63,100 | 1,796 |
| 2008-03-14 | 1,886 | 1,950 | 1,862 | 1,898 | 68,400 | 1,898 |
| 2008-03-13 | 1,930 | 1,985 | 1,930 | 1,946 | 39,300 | 1,946 |
| 2008-03-12 | 1,989 | 1,995 | 1,967 | 1,984 | 41,600 | 1,984 |
| 2008-03-11 | 1,960 | 1,983 | 1,948 | 1,976 | 59,500 | 1,976 |
| 2008-03-10 | 2,015 | 2,030 | 1,958 | 1,962 | 62,100 | 1,962 |
| 2008-03-07 | 1,966 | 2,020 | 1,943 | 1,990 | 127,000 | 1,990 |
| 2008-03-06 | 1,950 | 1,973 | 1,948 | 1,966 | 48,500 | 1,966 |
| 2008-03-05 | 1,940 | 1,954 | 1,926 | 1,926 | 32,700 | 1,926 |
| 2008-03-04 | 1,945 | 1,984 | 1,940 | 1,953 | 60,200 | 1,953 |
| 2008-03-03 | 1,992 | 1,992 | 1,949 | 1,957 | 69,200 | 1,957 |
| 2008-02-29 | 2,005 | 2,015 | 1,982 | 1,997 | 59,800 | 1,997 |
| 2008-02-28 | 2,040 | 2,065 | 2,035 | 2,045 | 37,500 | 2,045 |
| 2008-02-27 | 2,040 | 2,090 | 2,040 | 2,090 | 47,000 | 2,090 |
| 2008-02-26 | 2,100 | 2,100 | 2,035 | 2,035 | 68,800 | 2,035 |
| 2008-02-25 | 2,095 | 2,140 | 2,090 | 2,125 | 90,000 | 2,125 |
| 2008-02-22 | 2,115 | 2,120 | 2,090 | 2,095 | 42,300 | 2,095 |
| 2008-02-21 | 2,080 | 2,130 | 2,075 | 2,120 | 49,900 | 2,120 |
| 2008-02-20 | 2,105 | 2,110 | 2,080 | 2,085 | 40,100 | 2,085 |
| 2008-02-19 | 2,110 | 2,120 | 2,085 | 2,105 | 61,500 | 2,105 |
| 2008-02-18 | 2,095 | 2,135 | 2,095 | 2,120 | 54,100 | 2,120 |
| 2008-02-15 | 2,110 | 2,145 | 2,100 | 2,135 | 57,800 | 2,135 |
| 2008-02-14 | 2,115 | 2,150 | 2,115 | 2,135 | 33,400 | 2,135 |
| 2008-02-13 | 2,095 | 2,110 | 2,085 | 2,085 | 70,000 | 2,085 |
| 2008-02-12 | 2,070 | 2,080 | 2,045 | 2,065 | 31,900 | 2,065 |
| 2008-02-08 | 2,060 | 2,095 | 2,055 | 2,075 | 32,100 | 2,075 |
| 2008-02-07 | 2,070 | 2,070 | 2,030 | 2,065 | 31,200 | 2,065 |
| 2008-02-06 | 2,080 | 2,080 | 2,030 | 2,030 | 44,300 | 2,030 |
| 2008-02-05 | 2,065 | 2,085 | 2,050 | 2,085 | 37,800 | 2,085 |
| 2008-02-04 | 2,045 | 2,070 | 2,040 | 2,060 | 41,000 | 2,060 |
| 2008-02-01 | 2,035 | 2,055 | 2,025 | 2,045 | 61,000 | 2,045 |
| 2008-01-31 | 2,000 | 2,030 | 1,993 | 2,030 | 71,500 | 2,030 |
| 2008-01-30 | 2,000 | 2,035 | 2,000 | 2,020 | 64,500 | 2,020 |
| 2008-01-29 | 2,010 | 2,040 | 1,995 | 2,035 | 35,200 | 2,035 |
| 2008-01-28 | 2,020 | 2,040 | 2,015 | 2,035 | 89,900 | 2,035 |
| 2008-01-25 | 2,015 | 2,045 | 2,010 | 2,020 | 135,700 | 2,020 |
| 2008-01-24 | 2,005 | 2,040 | 1,989 | 2,040 | 53,400 | 2,040 |
| 2008-01-23 | 1,970 | 1,999 | 1,955 | 1,982 | 141,200 | 1,982 |
| 2008-01-22 | 1,947 | 1,951 | 1,913 | 1,946 | 130,800 | 1,946 |
| 2008-01-21 | 2,010 | 2,020 | 1,948 | 1,948 | 98,000 | 1,948 |
| 2008-01-18 | 1,991 | 2,065 | 1,966 | 2,050 | 131,300 | 2,050 |
| 2008-01-17 | 1,940 | 1,992 | 1,902 | 1,991 | 136,800 | 1,991 |
| 2008-01-16 | 1,918 | 1,921 | 1,871 | 1,884 | 92,600 | 1,884 |
| 2008-01-15 | 1,958 | 1,962 | 1,911 | 1,918 | 106,800 | 1,918 |
| 2008-01-11 | 1,982 | 1,986 | 1,957 | 1,957 | 99,400 | 1,957 |
| 2008-01-10 | 1,949 | 1,986 | 1,940 | 1,952 | 167,700 | 1,952 |
| 2008-01-09 | 1,914 | 1,969 | 1,914 | 1,961 | 90,600 | 1,961 |
| 2008-01-08 | 1,952 | 1,952 | 1,908 | 1,911 | 66,700 | 1,911 |
| 2008-01-07 | 1,953 | 1,958 | 1,922 | 1,926 | 56,600 | 1,926 |
| 2008-01-04 | 1,968 | 1,984 | 1,955 | 1,966 | 36,700 | 1,966 |
分割・併合履歴 ： [1998-02-24]1株→1.1株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1995-02-23]1株→1.1株 [1994-02-23]1株→1.1株
