2370 (株)メディネット 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 | 9,080 | 9,450 | 8,950 | 9,280 | 414 | 92.80 |
| 2008-12-29 | 8,500 | 8,980 | 8,320 | 8,880 | 304 | 88.80 |
| 2008-12-26 | 8,500 | 8,750 | 8,100 | 8,500 | 1,123 | 85 |
| 2008-12-25 | 8,980 | 8,990 | 8,320 | 8,530 | 1,852 | 85.30 |
| 2008-12-24 | 9,010 | 9,320 | 8,520 | 9,200 | 1,256 | 92 |
| 2008-12-22 | 9,400 | 9,590 | 8,940 | 9,400 | 733 | 94 |
| 2008-12-19 | 9,740 | 9,980 | 9,020 | 9,400 | 1,446 | 94 |
| 2008-12-18 | 10,580 | 10,650 | 9,730 | 9,940 | 2,269 | 99.40 |
| 2008-12-17 | 10,600 | 12,000 | 9,700 | 10,320 | 3,482 | 103.20 |
| 2008-12-16 | 9,040 | 10,000 | 8,900 | 10,000 | 2,884 | 100 |
| 2008-12-15 | 8,530 | 9,180 | 8,450 | 9,180 | 1,405 | 91.80 |
| 2008-12-12 | 8,540 | 8,670 | 8,300 | 8,530 | 595 | 85.30 |
| 2008-12-11 | 8,510 | 8,810 | 8,430 | 8,740 | 505 | 87.40 |
| 2008-12-10 | 8,300 | 8,890 | 8,300 | 8,410 | 897 | 84.10 |
| 2008-12-09 | 8,980 | 8,990 | 8,300 | 8,700 | 740 | 87 |
| 2008-12-08 | 8,600 | 9,000 | 8,410 | 8,880 | 1,878 | 88.80 |
| 2008-12-05 | 8,300 | 8,300 | 7,600 | 8,000 | 798 | 80 |
| 2008-12-04 | 8,830 | 8,830 | 8,350 | 8,550 | 651 | 85.50 |
| 2008-12-03 | 9,180 | 9,180 | 8,700 | 8,730 | 689 | 87.30 |
| 2008-12-02 | 9,190 | 9,190 | 9,000 | 9,140 | 379 | 91.40 |
| 2008-12-01 | 9,490 | 9,700 | 9,210 | 9,390 | 897 | 93.90 |
| 2008-11-28 | 8,860 | 9,400 | 8,690 | 9,400 | 639 | 94 |
| 2008-11-27 | 8,860 | 8,950 | 8,670 | 8,890 | 171 | 88.90 |
| 2008-11-26 | 8,750 | 8,900 | 8,550 | 8,800 | 469 | 88 |
| 2008-11-25 | 9,200 | 9,410 | 8,700 | 8,900 | 554 | 89 |
| 2008-11-21 | 8,500 | 9,000 | 8,250 | 9,000 | 1,147 | 90 |
| 2008-11-20 | 9,000 | 9,070 | 8,500 | 8,570 | 757 | 85.70 |
| 2008-11-19 | 9,300 | 9,380 | 8,870 | 9,200 | 1,323 | 92 |
| 2008-11-18 | 8,820 | 9,000 | 8,000 | 8,500 | 1,032 | 85 |
| 2008-11-17 | 9,060 | 9,200 | 8,520 | 8,620 | 895 | 86.20 |
| 2008-11-14 | 9,000 | 9,100 | 8,500 | 8,990 | 966 | 89.90 |
| 2008-11-13 | 8,860 | 9,300 | 8,800 | 9,000 | 701 | 90 |
| 2008-11-12 | 8,800 | 9,320 | 8,680 | 9,200 | 701 | 92 |
| 2008-11-11 | 9,000 | 9,100 | 8,720 | 8,940 | 597 | 89.40 |
| 2008-11-10 | 9,500 | 9,750 | 8,700 | 9,050 | 877 | 90.50 |
| 2008-11-07 | 8,670 | 9,500 | 8,670 | 9,200 | 1,427 | 92 |
| 2008-11-06 | 9,720 | 9,800 | 9,300 | 9,550 | 1,131 | 95.50 |
| 2008-11-05 | 9,710 | 10,100 | 9,510 | 9,820 | 1,692 | 98.20 |
| 2008-11-04 | 10,000 | 10,190 | 9,800 | 9,800 | 1,697 | 98 |
| 2008-10-31 | 10,200 | 10,220 | 9,800 | 9,800 | 1,317 | 98 |
| 2008-10-30 | 10,160 | 10,300 | 9,920 | 10,030 | 2,741 | 100.30 |
| 2008-10-29 | 10,000 | 10,450 | 9,750 | 9,850 | 1,553 | 98.50 |
| 2008-10-28 | 9,970 | 10,200 | 9,100 | 9,710 | 2,669 | 97.10 |
| 2008-10-27 | 10,100 | 10,900 | 9,500 | 9,900 | 4,090 | 99 |
| 2008-10-24 | 10,700 | 10,900 | 9,500 | 9,900 | 3,212 | 99 |
| 2008-10-23 | 9,790 | 11,640 | 9,790 | 10,900 | 5,726 | 109 |
| 2008-10-22 | 9,090 | 10,290 | 9,050 | 10,290 | 5,641 | 102.90 |
| 2008-10-21 | 7,830 | 9,300 | 7,540 | 9,290 | 2,718 | 92.90 |
| 2008-10-20 | 8,460 | 8,960 | 8,460 | 8,460 | 3,387 | 84.60 |
| 2008-10-17 | 8,760 | 9,460 | 8,600 | 9,460 | 3,965 | 94.60 |
| 2008-10-16 | 7,760 | 8,460 | 7,520 | 8,460 | 4,624 | 84.60 |
| 2008-10-15 | 6,760 | 7,460 | 6,500 | 7,460 | 2,447 | 74.60 |
| 2008-10-14 | 6,460 | 6,460 | 6,400 | 6,460 | 970 | 64.60 |
| 2008-10-10 | 5,460 | 5,800 | 5,460 | 5,460 | 2,989 | 54.60 |
| 2008-10-09 | 6,460 | 6,750 | 6,460 | 6,460 | 3,264 | 64.60 |
| 2008-10-08 | 8,560 | 8,560 | 7,460 | 7,460 | 3,411 | 74.60 |
| 2008-10-07 | 8,460 | 8,460 | 8,400 | 8,460 | 4,986 | 84.60 |
| 2008-10-06 | 6,760 | 7,460 | 6,500 | 7,460 | 6,488 | 74.60 |
| 2008-10-03 | 6,460 | 6,460 | 6,460 | 6,460 | 2,752 | 64.60 |
| 2008-10-02 | 5,460 | 5,460 | 5,460 | 5,460 | 207 | 54.60 |
| 2008-10-01 | 4,750 | 4,960 | 4,750 | 4,960 | 3,269 | 49.60 |
| 2008-09-30 | 4,370 | 4,610 | 4,240 | 4,460 | 1,608 | 44.60 |
| 2008-09-29 | 5,410 | 5,500 | 4,620 | 4,620 | 787 | 46.20 |
| 2008-09-26 | 5,520 | 5,520 | 5,210 | 5,310 | 610 | 53.10 |
| 2008-09-25 | 5,400 | 5,720 | 5,230 | 5,470 | 996 | 54.70 |
| 2008-09-24 | 5,200 | 5,370 | 5,000 | 5,150 | 1,811 | 51.50 |
| 2008-09-22 | 5,700 | 5,970 | 5,380 | 5,600 | 1,395 | 56 |
| 2008-09-19 | 4,650 | 5,050 | 4,490 | 5,050 | 1,976 | 50.50 |
| 2008-09-18 | 5,080 | 5,150 | 4,460 | 4,550 | 2,298 | 45.50 |
| 2008-09-17 | 5,650 | 5,690 | 5,100 | 5,250 | 667 | 52.50 |
| 2008-09-16 | 5,050 | 5,810 | 4,860 | 5,450 | 2,180 | 54.50 |
| 2008-09-12 | 5,950 | 6,000 | 5,640 | 5,850 | 750 | 58.50 |
| 2008-09-11 | 5,990 | 6,030 | 5,800 | 5,850 | 732 | 58.50 |
| 2008-09-10 | 6,240 | 6,240 | 5,810 | 6,080 | 840 | 60.80 |
| 2008-09-09 | 6,540 | 6,590 | 6,050 | 6,250 | 602 | 62.50 |
| 2008-09-08 | 6,240 | 6,840 | 6,240 | 6,540 | 465 | 65.40 |
| 2008-09-05 | 6,200 | 6,400 | 6,190 | 6,240 | 486 | 62.40 |
| 2008-09-04 | 6,760 | 6,780 | 6,400 | 6,450 | 982 | 64.50 |
| 2008-09-03 | 7,030 | 7,060 | 6,520 | 6,970 | 829 | 69.70 |
| 2008-09-02 | 7,000 | 7,220 | 7,000 | 7,170 | 501 | 71.70 |
| 2008-09-01 | 7,010 | 7,300 | 7,000 | 7,090 | 380 | 70.90 |
| 2008-08-29 | 7,120 | 7,350 | 7,000 | 7,090 | 544 | 70.90 |
| 2008-08-28 | 7,300 | 7,480 | 7,000 | 7,070 | 851 | 70.70 |
| 2008-08-27 | 7,110 | 8,200 | 7,110 | 7,200 | 2,004 | 72 |
| 2008-08-26 | 7,100 | 7,490 | 7,030 | 7,200 | 325 | 72 |
| 2008-08-25 | 7,000 | 7,250 | 7,000 | 7,240 | 379 | 72.40 |
| 2008-08-22 | 7,320 | 7,450 | 7,000 | 7,020 | 786 | 70.20 |
| 2008-08-21 | 7,400 | 7,490 | 7,280 | 7,320 | 566 | 73.20 |
| 2008-08-20 | 7,100 | 7,380 | 6,800 | 7,300 | 1,040 | 73 |
| 2008-08-19 | 7,860 | 7,870 | 7,210 | 7,210 | 988 | 72.10 |
| 2008-08-18 | 7,610 | 7,950 | 7,400 | 7,850 | 747 | 78.50 |
| 2008-08-15 | 8,820 | 8,820 | 7,910 | 7,910 | 1,046 | 79.10 |
| 2008-08-14 | 8,450 | 8,870 | 8,420 | 8,850 | 374 | 88.50 |
| 2008-08-13 | 8,800 | 8,800 | 8,430 | 8,700 | 343 | 87 |
| 2008-08-12 | 8,320 | 8,820 | 8,320 | 8,600 | 224 | 86 |
| 2008-08-11 | 8,520 | 8,800 | 8,410 | 8,420 | 727 | 84.20 |
| 2008-08-08 | 8,530 | 8,740 | 8,520 | 8,600 | 1,192 | 86 |
| 2008-08-07 | 9,710 | 9,710 | 9,100 | 9,110 | 684 | 91.10 |
| 2008-08-06 | 9,840 | 9,840 | 9,500 | 9,700 | 487 | 97 |
| 2008-08-05 | 9,920 | 9,980 | 9,800 | 9,980 | 417 | 99.80 |
| 2008-08-04 | 10,000 | 10,030 | 9,900 | 9,980 | 239 | 99.80 |
| 2008-08-01 | 9,970 | 10,030 | 9,960 | 10,020 | 130 | 100.20 |
| 2008-07-31 | 10,000 | 10,030 | 9,950 | 10,000 | 312 | 100 |
| 2008-07-30 | 10,010 | 10,100 | 9,980 | 10,010 | 115 | 100.10 |
| 2008-07-29 | 9,980 | 10,150 | 9,920 | 10,080 | 196 | 100.80 |
| 2008-07-28 | 9,980 | 10,160 | 9,980 | 10,050 | 143 | 100.50 |
| 2008-07-25 | 10,120 | 10,250 | 10,050 | 10,050 | 163 | 100.50 |
| 2008-07-24 | 10,390 | 10,430 | 9,920 | 10,430 | 827 | 104.30 |
| 2008-07-23 | 10,000 | 10,290 | 9,940 | 10,290 | 372 | 102.90 |
| 2008-07-22 | 10,100 | 10,100 | 9,910 | 10,000 | 504 | 100 |
| 2008-07-18 | 10,440 | 10,440 | 10,100 | 10,100 | 81 | 101 |
| 2008-07-17 | 9,900 | 10,500 | 9,900 | 10,460 | 553 | 104.60 |
| 2008-07-16 | 9,940 | 9,990 | 9,700 | 9,810 | 700 | 98.10 |
| 2008-07-15 | 10,140 | 10,140 | 9,920 | 10,140 | 419 | 101.40 |
| 2008-07-14 | 10,300 | 10,300 | 10,090 | 10,180 | 246 | 101.80 |
| 2008-07-11 | 10,200 | 10,390 | 10,070 | 10,200 | 627 | 102 |
| 2008-07-10 | 10,100 | 10,270 | 10,060 | 10,100 | 509 | 101 |
| 2008-07-09 | 10,280 | 10,380 | 10,090 | 10,100 | 316 | 101 |
| 2008-07-08 | 10,500 | 10,510 | 10,220 | 10,250 | 203 | 102.50 |
| 2008-07-07 | 10,200 | 10,650 | 10,100 | 10,550 | 513 | 105.50 |
| 2008-07-04 | 10,510 | 10,650 | 10,260 | 10,400 | 418 | 104 |
| 2008-07-03 | 10,470 | 10,620 | 10,400 | 10,620 | 343 | 106.20 |
| 2008-07-02 | 10,500 | 10,800 | 10,420 | 10,790 | 424 | 107.90 |
| 2008-07-01 | 10,280 | 10,740 | 10,210 | 10,640 | 430 | 106.40 |
| 2008-06-30 | 10,500 | 10,800 | 10,200 | 10,480 | 729 | 104.80 |
| 2008-06-27 | 11,300 | 11,300 | 10,500 | 10,700 | 1,230 | 107 |
| 2008-06-26 | 11,430 | 11,850 | 11,410 | 11,420 | 232 | 114.20 |
| 2008-06-25 | 11,600 | 11,850 | 11,390 | 11,400 | 346 | 114 |
| 2008-06-24 | 11,490 | 11,640 | 11,400 | 11,640 | 142 | 116.40 |
| 2008-06-23 | 11,390 | 11,680 | 11,310 | 11,680 | 287 | 116.80 |
| 2008-06-20 | 11,560 | 11,800 | 11,400 | 11,790 | 289 | 117.90 |
| 2008-06-19 | 11,800 | 11,940 | 11,600 | 11,600 | 232 | 116 |
| 2008-06-18 | 11,900 | 12,040 | 11,770 | 11,910 | 394 | 119.10 |
| 2008-06-17 | 11,400 | 11,900 | 11,400 | 11,900 | 356 | 119 |
| 2008-06-16 | 11,680 | 11,800 | 11,380 | 11,380 | 181 | 113.80 |
| 2008-06-13 | 11,620 | 11,640 | 11,320 | 11,500 | 175 | 115 |
| 2008-06-12 | 11,430 | 11,680 | 11,210 | 11,300 | 349 | 113 |
| 2008-06-11 | 11,290 | 11,990 | 11,280 | 11,970 | 316 | 119.70 |
| 2008-06-10 | 12,000 | 12,150 | 11,210 | 11,250 | 548 | 112.50 |
| 2008-06-09 | 11,820 | 12,190 | 11,740 | 12,190 | 196 | 121.90 |
| 2008-06-06 | 12,330 | 12,330 | 12,100 | 12,150 | 379 | 121.50 |
| 2008-06-05 | 12,400 | 12,400 | 12,150 | 12,320 | 233 | 123.20 |
| 2008-06-04 | 12,130 | 12,490 | 12,130 | 12,400 | 401 | 124 |
| 2008-06-03 | 12,130 | 12,440 | 12,020 | 12,370 | 342 | 123.70 |
| 2008-06-02 | 12,000 | 12,490 | 11,820 | 12,400 | 846 | 124 |
| 2008-05-30 | 11,980 | 11,990 | 11,620 | 11,940 | 211 | 119.40 |
| 2008-05-29 | 11,650 | 11,890 | 11,620 | 11,630 | 147 | 116.30 |
| 2008-05-28 | 11,880 | 12,000 | 11,600 | 11,800 | 344 | 118 |
| 2008-05-27 | 12,100 | 12,200 | 11,870 | 11,870 | 559 | 118.70 |
| 2008-05-26 | 12,100 | 12,290 | 12,010 | 12,200 | 419 | 122 |
| 2008-05-23 | 11,750 | 12,000 | 11,720 | 11,870 | 611 | 118.70 |
| 2008-05-22 | 11,690 | 11,690 | 11,510 | 11,690 | 182 | 116.90 |
| 2008-05-21 | 11,600 | 11,700 | 11,500 | 11,690 | 399 | 116.90 |
| 2008-05-20 | 11,700 | 11,700 | 11,310 | 11,570 | 242 | 115.70 |
| 2008-05-19 | 11,530 | 11,700 | 11,270 | 11,700 | 187 | 117 |
| 2008-05-16 | 11,800 | 11,800 | 11,210 | 11,670 | 189 | 116.70 |
| 2008-05-15 | 11,180 | 11,980 | 11,010 | 11,710 | 999 | 117.10 |
| 2008-05-14 | 11,320 | 11,450 | 10,980 | 11,250 | 309 | 112.50 |
| 2008-05-13 | 11,060 | 11,440 | 10,880 | 11,290 | 301 | 112.90 |
| 2008-05-12 | 11,000 | 11,000 | 10,790 | 10,990 | 278 | 109.90 |
| 2008-05-09 | 11,510 | 11,660 | 11,000 | 11,170 | 755 | 111.70 |
| 2008-05-08 | 10,300 | 11,670 | 10,300 | 11,650 | 1,458 | 116.50 |
| 2008-05-07 | 10,210 | 10,360 | 10,210 | 10,360 | 293 | 103.60 |
| 2008-05-02 | 10,330 | 10,360 | 10,120 | 10,250 | 462 | 102.50 |
| 2008-05-01 | 10,200 | 10,380 | 10,110 | 10,240 | 458 | 102.40 |
| 2008-04-30 | 10,150 | 10,340 | 10,100 | 10,330 | 545 | 103.30 |
| 2008-04-28 | 10,340 | 10,340 | 10,100 | 10,280 | 471 | 102.80 |
| 2008-04-25 | 10,120 | 10,390 | 10,120 | 10,350 | 329 | 103.50 |
| 2008-04-24 | 10,240 | 10,350 | 10,120 | 10,170 | 414 | 101.70 |
| 2008-04-23 | 10,190 | 10,250 | 10,100 | 10,240 | 512 | 102.40 |
| 2008-04-22 | 10,200 | 10,270 | 10,090 | 10,230 | 210 | 102.30 |
| 2008-04-21 | 10,290 | 10,300 | 10,100 | 10,230 | 290 | 102.30 |
| 2008-04-18 | 10,130 | 10,330 | 10,130 | 10,300 | 88 | 103 |
| 2008-04-17 | 10,100 | 10,390 | 10,100 | 10,100 | 430 | 101 |
| 2008-04-16 | 10,300 | 10,300 | 10,100 | 10,200 | 211 | 102 |
| 2008-04-15 | 10,020 | 10,400 | 10,020 | 10,390 | 347 | 103.90 |
| 2008-04-14 | 10,140 | 10,420 | 10,040 | 10,420 | 209 | 104.20 |
| 2008-04-11 | 10,000 | 10,470 | 10,000 | 10,420 | 250 | 104.20 |
| 2008-04-10 | 9,820 | 10,350 | 9,820 | 10,200 | 233 | 102 |
| 2008-04-09 | 10,120 | 10,240 | 9,700 | 10,220 | 310 | 102.20 |
| 2008-04-08 | 10,250 | 10,380 | 10,100 | 10,250 | 498 | 102.50 |
| 2008-04-07 | 10,310 | 10,400 | 10,300 | 10,350 | 160 | 103.50 |
| 2008-04-04 | 10,500 | 10,500 | 10,330 | 10,460 | 138 | 104.60 |
| 2008-04-03 | 10,310 | 10,490 | 10,300 | 10,460 | 55 | 104.60 |
| 2008-04-02 | 10,230 | 10,400 | 10,230 | 10,260 | 322 | 102.60 |
| 2008-04-01 | 10,190 | 10,330 | 10,120 | 10,220 | 149 | 102.20 |
| 2008-03-31 | 10,100 | 10,400 | 10,090 | 10,390 | 268 | 103.90 |
| 2008-03-28 | 10,370 | 10,500 | 10,090 | 10,500 | 297 | 105 |
| 2008-03-27 | 10,440 | 10,440 | 10,000 | 10,360 | 274 | 103.60 |
| 2008-03-26 | 10,100 | 10,470 | 9,990 | 10,280 | 261 | 102.80 |
| 2008-03-25 | 10,000 | 10,190 | 9,970 | 10,070 | 301 | 100.70 |
| 2008-03-24 | 9,920 | 10,200 | 9,920 | 9,990 | 442 | 99.90 |
| 2008-03-21 | 10,190 | 10,300 | 9,900 | 10,200 | 329 | 102 |
| 2008-03-19 | 10,000 | 10,170 | 9,900 | 10,000 | 402 | 100 |
| 2008-03-18 | 10,000 | 10,050 | 9,860 | 9,890 | 183 | 98.90 |
| 2008-03-17 | 10,200 | 10,200 | 9,550 | 10,170 | 631 | 101.70 |
| 2008-03-14 | 10,600 | 10,700 | 10,110 | 10,600 | 429 | 106 |
| 2008-03-13 | 11,000 | 11,050 | 10,600 | 10,990 | 208 | 109.90 |
| 2008-03-12 | 10,900 | 11,350 | 10,850 | 10,990 | 400 | 109.90 |
| 2008-03-11 | 10,850 | 11,150 | 10,530 | 11,100 | 631 | 111 |
| 2008-03-10 | 11,020 | 11,220 | 10,950 | 11,000 | 343 | 110 |
| 2008-03-07 | 11,010 | 11,300 | 11,000 | 11,240 | 677 | 112.40 |
| 2008-03-06 | 11,170 | 11,350 | 11,060 | 11,290 | 591 | 112.90 |
| 2008-03-05 | 11,250 | 11,450 | 11,180 | 11,200 | 413 | 112 |
| 2008-03-04 | 11,200 | 11,570 | 11,160 | 11,250 | 346 | 112.50 |
| 2008-03-03 | 11,750 | 11,850 | 11,500 | 11,600 | 355 | 116 |
| 2008-02-29 | 11,920 | 11,950 | 11,680 | 11,850 | 140 | 118.50 |
| 2008-02-28 | 11,970 | 12,000 | 11,700 | 11,740 | 602 | 117.40 |
| 2008-02-27 | 11,950 | 12,000 | 11,720 | 11,920 | 454 | 119.20 |
| 2008-02-26 | 11,910 | 12,000 | 11,830 | 11,830 | 215 | 118.30 |
| 2008-02-25 | 11,900 | 12,000 | 11,750 | 12,000 | 279 | 120 |
| 2008-02-22 | 11,820 | 11,970 | 11,670 | 11,970 | 220 | 119.70 |
| 2008-02-21 | 11,900 | 12,000 | 11,700 | 11,980 | 237 | 119.80 |
| 2008-02-20 | 12,100 | 12,100 | 11,880 | 11,930 | 440 | 119.30 |
| 2008-02-19 | 11,900 | 12,100 | 11,880 | 12,100 | 590 | 121 |
| 2008-02-18 | 11,670 | 11,890 | 11,430 | 11,870 | 843 | 118.70 |
| 2008-02-15 | 11,280 | 12,240 | 10,720 | 11,630 | 1,206 | 116.30 |
| 2008-02-14 | 11,300 | 11,500 | 11,110 | 11,470 | 402 | 114.70 |
| 2008-02-13 | 11,220 | 11,500 | 10,610 | 11,500 | 1,000 | 115 |
| 2008-02-12 | 11,800 | 11,900 | 11,100 | 11,260 | 766 | 112.60 |
| 2008-02-08 | 11,790 | 12,010 | 11,600 | 11,800 | 479 | 118 |
| 2008-02-07 | 11,950 | 12,290 | 11,500 | 11,990 | 1,083 | 119.90 |
| 2008-02-06 | 11,600 | 12,000 | 11,600 | 11,950 | 592 | 119.50 |
| 2008-02-05 | 12,300 | 12,450 | 12,020 | 12,200 | 703 | 122 |
| 2008-02-04 | 12,000 | 12,200 | 11,800 | 12,080 | 716 | 120.80 |
| 2008-02-01 | 11,360 | 11,750 | 11,000 | 11,750 | 1,007 | 117.50 |
| 2008-01-31 | 11,550 | 11,550 | 11,310 | 11,400 | 430 | 114 |
| 2008-01-30 | 11,830 | 11,830 | 11,550 | 11,650 | 249 | 116.50 |
| 2008-01-29 | 11,700 | 11,800 | 11,400 | 11,630 | 420 | 116.30 |
| 2008-01-28 | 11,620 | 11,980 | 11,310 | 11,310 | 368 | 113.10 |
| 2008-01-25 | 11,490 | 11,960 | 11,490 | 11,960 | 531 | 119.60 |
| 2008-01-24 | 11,410 | 11,720 | 11,200 | 11,640 | 371 | 116.40 |
| 2008-01-23 | 11,300 | 11,610 | 10,900 | 11,110 | 732 | 111.10 |
| 2008-01-22 | 11,210 | 11,600 | 10,860 | 10,900 | 1,202 | 109 |
| 2008-01-21 | 11,700 | 12,200 | 11,220 | 11,610 | 512 | 116.10 |
| 2008-01-18 | 11,000 | 12,000 | 10,800 | 12,000 | 775 | 120 |
| 2008-01-17 | 11,100 | 11,400 | 10,800 | 11,200 | 1,030 | 112 |
| 2008-01-16 | 11,000 | 11,500 | 10,010 | 10,800 | 1,778 | 108 |
| 2008-01-15 | 13,140 | 13,140 | 11,540 | 11,800 | 2,337 | 118 |
| 2008-01-11 | 14,200 | 14,500 | 13,020 | 13,540 | 3,584 | 135.40 |
| 2008-01-10 | 12,500 | 13,650 | 12,300 | 13,200 | 4,107 | 132 |
| 2008-01-09 | 11,790 | 11,800 | 11,600 | 11,720 | 432 | 117.20 |
| 2008-01-08 | 12,400 | 12,450 | 11,800 | 11,970 | 984 | 119.70 |
| 2008-01-07 | 11,440 | 13,300 | 11,200 | 12,300 | 2,498 | 123 |
| 2008-01-04 | 11,320 | 11,550 | 11,200 | 11,450 | 328 | 114.50 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2003-11-25]1株→10株
