9962 (株)ミスミグループ本社 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 | 1,030 | 1,070 | 1,029 | 1,061 | 164,700 | 353.67 |
| 2008-12-29 | 1,085 | 1,085 | 1,058 | 1,070 | 181,800 | 356.67 |
| 2008-12-26 | 1,114 | 1,127 | 1,073 | 1,087 | 219,900 | 362.33 |
| 2008-12-25 | 1,120 | 1,120 | 1,083 | 1,099 | 200,700 | 366.33 |
| 2008-12-24 | 1,180 | 1,180 | 1,092 | 1,097 | 262,800 | 365.67 |
| 2008-12-22 | 1,151 | 1,280 | 1,150 | 1,191 | 433,400 | 397 |
| 2008-12-19 | 1,126 | 1,178 | 1,126 | 1,133 | 324,800 | 377.67 |
| 2008-12-18 | 1,147 | 1,190 | 1,126 | 1,146 | 619,501 | 382 |
| 2008-12-17 | 1,149 | 1,150 | 1,085 | 1,116 | 443,200 | 372 |
| 2008-12-16 | 1,105 | 1,105 | 1,076 | 1,099 | 467,900 | 366.33 |
| 2008-12-15 | 1,107 | 1,120 | 1,080 | 1,093 | 688,101 | 364.33 |
| 2008-12-12 | 1,123 | 1,143 | 1,033 | 1,055 | 545,901 | 351.67 |
| 2008-12-11 | 1,150 | 1,188 | 1,131 | 1,183 | 484,800 | 394.33 |
| 2008-12-10 | 1,100 | 1,150 | 1,085 | 1,110 | 375,800 | 370 |
| 2008-12-09 | 1,140 | 1,203 | 1,121 | 1,159 | 485,200 | 386.33 |
| 2008-12-08 | 1,190 | 1,206 | 1,062 | 1,095 | 965,901 | 365 |
| 2008-12-05 | 1,267 | 1,287 | 1,186 | 1,189 | 757,801 | 396.33 |
| 2008-12-04 | 1,274 | 1,331 | 1,270 | 1,287 | 242,100 | 429 |
| 2008-12-03 | 1,299 | 1,336 | 1,260 | 1,307 | 236,500 | 435.67 |
| 2008-12-02 | 1,291 | 1,361 | 1,266 | 1,298 | 273,100 | 432.67 |
| 2008-12-01 | 1,360 | 1,380 | 1,295 | 1,311 | 237,800 | 437 |
| 2008-11-28 | 1,360 | 1,399 | 1,330 | 1,380 | 296,500 | 460 |
| 2008-11-27 | 1,407 | 1,430 | 1,356 | 1,373 | 237,400 | 457.67 |
| 2008-11-26 | 1,461 | 1,461 | 1,402 | 1,430 | 198,900 | 476.67 |
| 2008-11-25 | 1,510 | 1,525 | 1,389 | 1,441 | 346,600 | 480.33 |
| 2008-11-21 | 1,330 | 1,409 | 1,285 | 1,390 | 495,900 | 463.33 |
| 2008-11-20 | 1,425 | 1,425 | 1,362 | 1,385 | 406,400 | 461.67 |
| 2008-11-19 | 1,467 | 1,481 | 1,413 | 1,445 | 481,300 | 481.67 |
| 2008-11-18 | 1,417 | 1,451 | 1,386 | 1,389 | 752,301 | 463 |
| 2008-11-17 | 1,442 | 1,444 | 1,347 | 1,397 | 711,801 | 465.67 |
| 2008-11-14 | 1,520 | 1,520 | 1,454 | 1,476 | 570,201 | 492 |
| 2008-11-13 | 1,479 | 1,553 | 1,467 | 1,484 | 259,500 | 494.67 |
| 2008-11-12 | 1,615 | 1,620 | 1,553 | 1,599 | 188,800 | 533 |
| 2008-11-11 | 1,638 | 1,638 | 1,578 | 1,595 | 149,000 | 531.67 |
| 2008-11-10 | 1,615 | 1,652 | 1,595 | 1,638 | 253,800 | 546 |
| 2008-11-07 | 1,496 | 1,638 | 1,451 | 1,560 | 465,100 | 520 |
| 2008-11-06 | 1,684 | 1,714 | 1,650 | 1,706 | 462,000 | 568.67 |
| 2008-11-05 | 1,616 | 1,716 | 1,600 | 1,705 | 451,000 | 568.33 |
| 2008-11-04 | 1,596 | 1,650 | 1,566 | 1,610 | 320,600 | 536.67 |
| 2008-10-31 | 1,472 | 1,579 | 1,420 | 1,492 | 529,601 | 497.33 |
| 2008-10-30 | 1,465 | 1,530 | 1,426 | 1,502 | 572,701 | 500.67 |
| 2008-10-29 | 1,374 | 1,374 | 1,250 | 1,330 | 435,000 | 443.33 |
| 2008-10-28 | 1,103 | 1,278 | 1,084 | 1,274 | 716,701 | 424.67 |
| 2008-10-27 | 1,234 | 1,291 | 1,152 | 1,163 | 353,600 | 387.67 |
| 2008-10-24 | 1,414 | 1,414 | 1,230 | 1,254 | 353,100 | 418 |
| 2008-10-23 | 1,411 | 1,431 | 1,360 | 1,428 | 420,400 | 476 |
| 2008-10-22 | 1,500 | 1,546 | 1,471 | 1,471 | 360,300 | 490.33 |
| 2008-10-21 | 1,530 | 1,590 | 1,489 | 1,530 | 392,900 | 510 |
| 2008-10-20 | 1,486 | 1,542 | 1,448 | 1,537 | 347,200 | 512.33 |
| 2008-10-17 | 1,500 | 1,500 | 1,416 | 1,451 | 428,600 | 483.67 |
| 2008-10-16 | 1,466 | 1,466 | 1,351 | 1,406 | 429,800 | 468.67 |
| 2008-10-15 | 1,548 | 1,555 | 1,490 | 1,546 | 582,601 | 515.33 |
| 2008-10-14 | 1,455 | 1,630 | 1,451 | 1,578 | 822,401 | 526 |
| 2008-10-10 | 1,443 | 1,524 | 1,359 | 1,435 | 647,401 | 478.33 |
| 2008-10-09 | 1,516 | 1,559 | 1,476 | 1,486 | 710,501 | 495.33 |
| 2008-10-08 | 1,650 | 1,670 | 1,470 | 1,496 | 815,601 | 498.67 |
| 2008-10-07 | 1,664 | 1,682 | 1,615 | 1,657 | 755,901 | 552.33 |
| 2008-10-06 | 1,661 | 1,700 | 1,646 | 1,665 | 563,501 | 555 |
| 2008-10-03 | 1,665 | 1,718 | 1,655 | 1,679 | 658,901 | 559.67 |
| 2008-10-02 | 1,773 | 1,773 | 1,718 | 1,725 | 548,901 | 575 |
| 2008-10-01 | 1,800 | 1,825 | 1,766 | 1,773 | 404,700 | 591 |
| 2008-09-30 | 1,800 | 1,826 | 1,730 | 1,810 | 429,500 | 603.33 |
| 2008-09-29 | 1,815 | 1,849 | 1,803 | 1,816 | 438,600 | 605.33 |
| 2008-09-26 | 1,875 | 1,877 | 1,802 | 1,814 | 169,500 | 604.67 |
| 2008-09-25 | 1,873 | 1,888 | 1,820 | 1,851 | 329,400 | 617 |
| 2008-09-24 | 1,820 | 1,880 | 1,820 | 1,873 | 213,600 | 624.33 |
| 2008-09-22 | 1,990 | 2,000 | 1,887 | 1,895 | 696,401 | 631.67 |
| 2008-09-19 | 1,809 | 1,938 | 1,798 | 1,930 | 1,200,401 | 643.33 |
| 2008-09-18 | 1,843 | 1,915 | 1,816 | 1,839 | 942,201 | 613 |
| 2008-09-17 | 1,921 | 1,921 | 1,832 | 1,842 | 678,401 | 614 |
| 2008-09-16 | 1,773 | 1,926 | 1,750 | 1,920 | 969,101 | 640 |
| 2008-09-12 | 1,788 | 1,821 | 1,770 | 1,784 | 257,300 | 594.67 |
| 2008-09-11 | 1,800 | 1,816 | 1,780 | 1,791 | 257,400 | 597 |
| 2008-09-10 | 1,794 | 1,808 | 1,743 | 1,781 | 384,300 | 593.67 |
| 2008-09-09 | 1,885 | 1,885 | 1,824 | 1,838 | 361,700 | 612.67 |
| 2008-09-08 | 1,869 | 1,922 | 1,869 | 1,885 | 263,700 | 628.33 |
| 2008-09-05 | 1,853 | 1,876 | 1,824 | 1,858 | 296,500 | 619.33 |
| 2008-09-04 | 1,905 | 1,915 | 1,855 | 1,898 | 311,600 | 632.67 |
| 2008-09-03 | 1,867 | 1,927 | 1,861 | 1,912 | 349,700 | 637.33 |
| 2008-09-02 | 1,899 | 1,918 | 1,832 | 1,850 | 344,600 | 616.67 |
| 2008-09-01 | 1,885 | 1,890 | 1,842 | 1,887 | 267,000 | 629 |
| 2008-08-29 | 1,874 | 1,908 | 1,833 | 1,899 | 455,300 | 633 |
| 2008-08-28 | 1,841 | 1,847 | 1,807 | 1,844 | 184,200 | 614.67 |
| 2008-08-27 | 1,835 | 1,838 | 1,770 | 1,811 | 320,600 | 603.67 |
| 2008-08-26 | 1,820 | 1,837 | 1,806 | 1,834 | 180,100 | 611.33 |
| 2008-08-25 | 1,894 | 1,902 | 1,846 | 1,849 | 262,400 | 616.33 |
| 2008-08-22 | 1,838 | 1,869 | 1,805 | 1,864 | 444,400 | 621.33 |
| 2008-08-21 | 1,800 | 1,826 | 1,793 | 1,819 | 400,700 | 606.33 |
| 2008-08-20 | 1,790 | 1,826 | 1,790 | 1,823 | 221,700 | 607.67 |
| 2008-08-19 | 1,829 | 1,831 | 1,810 | 1,826 | 512,901 | 608.67 |
| 2008-08-18 | 1,886 | 1,913 | 1,856 | 1,859 | 566,701 | 619.67 |
| 2008-08-15 | 1,900 | 1,900 | 1,760 | 1,857 | 1,567,902 | 619 |
| 2008-08-14 | 1,990 | 2,040 | 1,988 | 2,020 | 221,500 | 673.33 |
| 2008-08-13 | 2,015 | 2,020 | 1,992 | 2,010 | 228,600 | 670 |
| 2008-08-12 | 2,025 | 2,040 | 2,010 | 2,020 | 231,800 | 673.33 |
| 2008-08-11 | 2,000 | 2,040 | 1,997 | 2,010 | 204,700 | 670 |
| 2008-08-08 | 1,970 | 2,025 | 1,933 | 1,992 | 328,200 | 664 |
| 2008-08-07 | 2,020 | 2,025 | 1,976 | 2,010 | 195,600 | 670 |
| 2008-08-06 | 1,922 | 2,010 | 1,920 | 1,995 | 419,800 | 665 |
| 2008-08-05 | 1,944 | 1,988 | 1,944 | 1,952 | 473,800 | 650.67 |
| 2008-08-04 | 1,953 | 1,963 | 1,914 | 1,914 | 461,600 | 638 |
| 2008-08-01 | 2,025 | 2,040 | 1,950 | 1,952 | 347,800 | 650.67 |
| 2008-07-31 | 2,055 | 2,055 | 2,015 | 2,045 | 147,300 | 681.67 |
| 2008-07-30 | 2,045 | 2,065 | 2,025 | 2,030 | 384,900 | 676.67 |
| 2008-07-29 | 1,998 | 2,015 | 1,979 | 2,005 | 359,000 | 668.33 |
| 2008-07-28 | 2,035 | 2,035 | 1,985 | 1,997 | 314,600 | 665.67 |
| 2008-07-25 | 2,035 | 2,040 | 2,005 | 2,015 | 326,500 | 671.67 |
| 2008-07-24 | 2,045 | 2,055 | 2,000 | 2,015 | 593,301 | 671.67 |
| 2008-07-23 | 2,000 | 2,025 | 1,994 | 2,005 | 397,400 | 668.33 |
| 2008-07-22 | 1,958 | 1,970 | 1,926 | 1,969 | 440,700 | 656.33 |
| 2008-07-18 | 1,970 | 1,985 | 1,906 | 1,915 | 516,501 | 638.33 |
| 2008-07-17 | 1,932 | 1,965 | 1,917 | 1,940 | 425,700 | 646.67 |
| 2008-07-16 | 1,901 | 1,931 | 1,885 | 1,902 | 482,300 | 634 |
| 2008-07-15 | 1,901 | 1,936 | 1,881 | 1,926 | 524,301 | 642 |
| 2008-07-14 | 1,881 | 1,925 | 1,868 | 1,900 | 288,100 | 633.33 |
| 2008-07-11 | 1,881 | 1,907 | 1,851 | 1,880 | 279,300 | 626.67 |
| 2008-07-10 | 1,882 | 1,895 | 1,860 | 1,880 | 219,800 | 626.67 |
| 2008-07-09 | 1,931 | 1,947 | 1,879 | 1,881 | 384,700 | 627 |
| 2008-07-08 | 1,929 | 1,941 | 1,885 | 1,905 | 377,800 | 635 |
| 2008-07-07 | 1,922 | 1,935 | 1,891 | 1,922 | 270,100 | 640.67 |
| 2008-07-04 | 1,916 | 1,919 | 1,881 | 1,919 | 328,500 | 639.67 |
| 2008-07-03 | 1,920 | 1,921 | 1,860 | 1,902 | 688,701 | 634 |
| 2008-07-02 | 1,971 | 1,977 | 1,938 | 1,950 | 1,118,601 | 650 |
| 2008-07-01 | 1,976 | 1,988 | 1,946 | 1,954 | 1,022,601 | 651.33 |
| 2008-06-30 | 1,974 | 1,998 | 1,967 | 1,975 | 538,501 | 658.33 |
| 2008-06-27 | 1,940 | 1,957 | 1,927 | 1,953 | 1,099,201 | 651 |
| 2008-06-26 | 1,969 | 1,988 | 1,938 | 1,955 | 629,001 | 651.67 |
| 2008-06-25 | 1,966 | 1,966 | 1,915 | 1,944 | 415,700 | 648 |
| 2008-06-24 | 1,967 | 1,968 | 1,936 | 1,954 | 311,900 | 651.33 |
| 2008-06-23 | 1,952 | 1,972 | 1,936 | 1,967 | 335,400 | 655.67 |
| 2008-06-20 | 1,965 | 1,998 | 1,936 | 1,951 | 287,100 | 650.33 |
| 2008-06-19 | 1,980 | 1,987 | 1,944 | 1,964 | 787,301 | 654.67 |
| 2008-06-18 | 1,989 | 2,005 | 1,956 | 2,005 | 438,800 | 668.33 |
| 2008-06-17 | 1,977 | 1,998 | 1,965 | 1,977 | 295,100 | 659 |
| 2008-06-16 | 1,969 | 1,995 | 1,959 | 1,987 | 149,100 | 662.33 |
| 2008-06-13 | 1,960 | 1,979 | 1,937 | 1,962 | 304,300 | 654 |
| 2008-06-12 | 1,965 | 1,979 | 1,929 | 1,956 | 405,800 | 652 |
| 2008-06-11 | 1,956 | 1,966 | 1,937 | 1,964 | 255,300 | 654.67 |
| 2008-06-10 | 1,967 | 1,997 | 1,942 | 1,943 | 331,100 | 647.67 |
| 2008-06-09 | 1,997 | 1,999 | 1,967 | 1,980 | 380,400 | 660 |
| 2008-06-06 | 2,025 | 2,030 | 1,995 | 2,015 | 312,400 | 671.67 |
| 2008-06-05 | 2,000 | 2,030 | 1,990 | 2,020 | 178,700 | 673.33 |
| 2008-06-04 | 1,990 | 2,040 | 1,972 | 1,999 | 400,500 | 666.33 |
| 2008-06-03 | 1,993 | 1,995 | 1,955 | 1,988 | 395,900 | 662.67 |
| 2008-06-02 | 2,010 | 2,010 | 1,964 | 1,992 | 813,501 | 664 |
| 2008-05-30 | 2,000 | 2,025 | 1,981 | 2,025 | 301,500 | 675 |
| 2008-05-29 | 1,983 | 1,995 | 1,939 | 1,989 | 602,201 | 663 |
| 2008-05-28 | 1,975 | 2,035 | 1,974 | 1,982 | 595,601 | 660.67 |
| 2008-05-27 | 1,940 | 1,987 | 1,937 | 1,985 | 571,001 | 661.67 |
| 2008-05-26 | 1,986 | 1,990 | 1,944 | 1,952 | 684,301 | 650.67 |
| 2008-05-23 | 1,952 | 2,065 | 1,928 | 2,030 | 912,401 | 676.67 |
| 2008-05-22 | 1,925 | 1,933 | 1,891 | 1,932 | 568,101 | 644 |
| 2008-05-21 | 1,899 | 1,920 | 1,894 | 1,909 | 541,001 | 636.33 |
| 2008-05-20 | 1,915 | 1,921 | 1,878 | 1,905 | 646,601 | 635 |
| 2008-05-19 | 1,871 | 1,943 | 1,871 | 1,920 | 829,801 | 640 |
| 2008-05-16 | 1,892 | 1,907 | 1,836 | 1,871 | 661,201 | 623.67 |
| 2008-05-15 | 1,989 | 1,989 | 1,903 | 1,952 | 842,501 | 650.67 |
| 2008-05-14 | 1,960 | 1,979 | 1,944 | 1,956 | 952,901 | 652 |
| 2008-05-13 | 1,987 | 2,065 | 1,983 | 2,015 | 595,101 | 671.67 |
| 2008-05-12 | 1,968 | 1,977 | 1,934 | 1,957 | 259,300 | 652.33 |
| 2008-05-09 | 2,030 | 2,035 | 1,997 | 1,998 | 153,700 | 666 |
| 2008-05-08 | 2,020 | 2,055 | 2,020 | 2,030 | 243,600 | 676.67 |
| 2008-05-07 | 2,045 | 2,050 | 2,000 | 2,020 | 480,000 | 673.33 |
| 2008-05-02 | 2,020 | 2,095 | 2,020 | 2,070 | 618,801 | 690 |
| 2008-05-01 | 2,030 | 2,045 | 1,993 | 1,996 | 302,900 | 665.33 |
| 2008-04-30 | 2,020 | 2,050 | 2,005 | 2,020 | 369,400 | 673.33 |
| 2008-04-28 | 2,025 | 2,035 | 1,993 | 2,035 | 213,700 | 678.33 |
| 2008-04-25 | 2,005 | 2,040 | 2,005 | 2,015 | 204,200 | 671.67 |
| 2008-04-24 | 2,020 | 2,030 | 1,995 | 2,005 | 309,400 | 668.33 |
| 2008-04-23 | 1,999 | 2,065 | 1,972 | 2,025 | 240,500 | 675 |
| 2008-04-22 | 1,988 | 2,040 | 1,960 | 2,005 | 362,900 | 668.33 |
| 2008-04-21 | 2,015 | 2,015 | 1,954 | 1,987 | 617,401 | 662.33 |
| 2008-04-18 | 1,998 | 2,030 | 1,920 | 2,030 | 288,100 | 676.67 |
| 2008-04-17 | 2,000 | 2,000 | 1,971 | 1,986 | 229,000 | 662 |
| 2008-04-16 | 1,974 | 1,991 | 1,935 | 1,968 | 479,000 | 656 |
| 2008-04-15 | 1,924 | 1,958 | 1,877 | 1,955 | 331,300 | 651.67 |
| 2008-04-14 | 1,958 | 1,958 | 1,879 | 1,918 | 354,100 | 639.33 |
| 2008-04-11 | 1,933 | 1,978 | 1,918 | 1,974 | 282,400 | 658 |
| 2008-04-10 | 1,912 | 1,938 | 1,882 | 1,903 | 229,900 | 634.33 |
| 2008-04-09 | 1,944 | 1,973 | 1,893 | 1,912 | 353,300 | 637.33 |
| 2008-04-08 | 1,976 | 1,977 | 1,935 | 1,949 | 375,900 | 649.67 |
| 2008-04-07 | 1,942 | 1,976 | 1,923 | 1,961 | 261,200 | 653.67 |
| 2008-04-04 | 1,931 | 1,955 | 1,892 | 1,904 | 393,500 | 634.67 |
| 2008-04-03 | 1,899 | 1,929 | 1,874 | 1,901 | 429,500 | 633.67 |
| 2008-04-02 | 1,850 | 1,880 | 1,843 | 1,869 | 291,400 | 623 |
| 2008-04-01 | 1,796 | 1,814 | 1,745 | 1,798 | 372,600 | 599.33 |
| 2008-03-31 | 1,780 | 1,787 | 1,730 | 1,766 | 327,500 | 588.67 |
| 2008-03-28 | 1,764 | 1,775 | 1,721 | 1,769 | 265,500 | 589.67 |
| 2008-03-27 | 1,765 | 1,777 | 1,721 | 1,763 | 293,200 | 587.67 |
| 2008-03-26 | 1,800 | 1,825 | 1,744 | 1,764 | 382,500 | 588 |
| 2008-03-25 | 1,765 | 1,802 | 1,757 | 1,782 | 459,900 | 594 |
| 2008-03-24 | 1,690 | 1,737 | 1,654 | 1,724 | 410,100 | 574.67 |
| 2008-03-21 | 1,683 | 1,705 | 1,658 | 1,694 | 329,400 | 564.67 |
| 2008-03-19 | 1,662 | 1,712 | 1,654 | 1,683 | 397,600 | 561 |
| 2008-03-18 | 1,599 | 1,637 | 1,587 | 1,632 | 488,700 | 544 |
| 2008-03-17 | 1,611 | 1,667 | 1,576 | 1,624 | 667,601 | 541.33 |
| 2008-03-14 | 1,668 | 1,673 | 1,622 | 1,641 | 567,601 | 547 |
| 2008-03-13 | 1,683 | 1,696 | 1,646 | 1,667 | 533,101 | 555.67 |
| 2008-03-12 | 1,730 | 1,739 | 1,677 | 1,682 | 445,200 | 560.67 |
| 2008-03-11 | 1,561 | 1,666 | 1,554 | 1,652 | 732,901 | 550.67 |
| 2008-03-10 | 1,621 | 1,655 | 1,542 | 1,560 | 445,300 | 520 |
| 2008-03-07 | 1,640 | 1,678 | 1,632 | 1,636 | 338,200 | 545.33 |
| 2008-03-06 | 1,647 | 1,742 | 1,647 | 1,713 | 593,601 | 571 |
| 2008-03-05 | 1,608 | 1,626 | 1,594 | 1,618 | 384,900 | 539.33 |
| 2008-03-04 | 1,595 | 1,619 | 1,578 | 1,607 | 378,200 | 535.67 |
| 2008-03-03 | 1,601 | 1,637 | 1,593 | 1,594 | 471,900 | 531.33 |
| 2008-02-29 | 1,701 | 1,705 | 1,657 | 1,683 | 420,700 | 561 |
| 2008-02-28 | 1,686 | 1,720 | 1,686 | 1,704 | 239,900 | 568 |
| 2008-02-27 | 1,700 | 1,735 | 1,691 | 1,706 | 292,800 | 568.67 |
| 2008-02-26 | 1,741 | 1,750 | 1,697 | 1,699 | 235,300 | 566.33 |
| 2008-02-25 | 1,679 | 1,724 | 1,679 | 1,719 | 353,700 | 573 |
| 2008-02-22 | 1,651 | 1,663 | 1,627 | 1,660 | 284,000 | 553.33 |
| 2008-02-21 | 1,636 | 1,671 | 1,622 | 1,654 | 826,901 | 551.33 |
| 2008-02-20 | 1,710 | 1,710 | 1,629 | 1,635 | 521,301 | 545 |
| 2008-02-19 | 1,727 | 1,738 | 1,695 | 1,720 | 298,900 | 573.33 |
| 2008-02-18 | 1,674 | 1,720 | 1,670 | 1,699 | 746,101 | 566.33 |
| 2008-02-15 | 1,643 | 1,668 | 1,612 | 1,657 | 583,801 | 552.33 |
| 2008-02-14 | 1,612 | 1,652 | 1,602 | 1,637 | 819,201 | 545.67 |
| 2008-02-13 | 1,570 | 1,612 | 1,560 | 1,581 | 618,501 | 527 |
| 2008-02-12 | 1,596 | 1,596 | 1,560 | 1,560 | 434,400 | 520 |
| 2008-02-08 | 1,624 | 1,632 | 1,588 | 1,595 | 537,701 | 531.67 |
| 2008-02-07 | 1,608 | 1,629 | 1,583 | 1,624 | 831,101 | 541.33 |
| 2008-02-06 | 1,721 | 1,722 | 1,590 | 1,607 | 1,234,801 | 535.67 |
| 2008-02-05 | 1,725 | 1,784 | 1,700 | 1,777 | 694,701 | 592.33 |
| 2008-02-04 | 1,772 | 1,794 | 1,744 | 1,753 | 306,200 | 584.33 |
| 2008-02-01 | 1,703 | 1,761 | 1,697 | 1,747 | 580,701 | 582.33 |
| 2008-01-31 | 1,649 | 1,744 | 1,637 | 1,728 | 723,401 | 576 |
| 2008-01-30 | 1,762 | 1,796 | 1,696 | 1,699 | 466,100 | 566.33 |
| 2008-01-29 | 1,681 | 1,744 | 1,656 | 1,743 | 547,801 | 581 |
| 2008-01-28 | 1,712 | 1,742 | 1,683 | 1,685 | 348,200 | 561.67 |
| 2008-01-25 | 1,704 | 1,776 | 1,690 | 1,771 | 862,901 | 590.33 |
| 2008-01-24 | 1,687 | 1,720 | 1,648 | 1,703 | 868,401 | 567.67 |
| 2008-01-23 | 1,719 | 1,728 | 1,632 | 1,647 | 1,161,001 | 549 |
| 2008-01-22 | 1,600 | 1,612 | 1,540 | 1,555 | 770,701 | 518.33 |
| 2008-01-21 | 1,673 | 1,703 | 1,610 | 1,630 | 754,501 | 543.33 |
| 2008-01-18 | 1,649 | 1,717 | 1,620 | 1,703 | 1,003,901 | 567.67 |
| 2008-01-17 | 1,692 | 1,705 | 1,672 | 1,700 | 1,346,301 | 566.67 |
| 2008-01-16 | 1,840 | 1,847 | 1,680 | 1,691 | 1,474,101 | 563.67 |
| 2008-01-15 | 1,915 | 1,926 | 1,842 | 1,851 | 1,179,801 | 617 |
| 2008-01-11 | 1,935 | 1,941 | 1,900 | 1,906 | 727,601 | 635.33 |
| 2008-01-10 | 1,915 | 1,969 | 1,890 | 1,934 | 796,501 | 644.67 |
| 2008-01-09 | 1,828 | 1,907 | 1,828 | 1,895 | 907,401 | 631.67 |
| 2008-01-08 | 1,850 | 1,859 | 1,809 | 1,826 | 613,301 | 608.67 |
| 2008-01-07 | 1,855 | 1,870 | 1,805 | 1,856 | 495,600 | 618.67 |
| 2008-01-04 | 1,951 | 1,951 | 1,842 | 1,855 | 194,400 | 618.33 |
分割・併合履歴 ： [2015-06-26]1株→3株 [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [2001-06-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-09-25]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株