2385 (株)総医研ホールディングス 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 | 8,900 | 9,000 | 8,840 | 8,890 | 548 | 88.90 |
| 2008-12-29 | 8,990 | 9,000 | 8,890 | 8,990 | 232 | 89.90 |
| 2008-12-26 | 9,200 | 9,200 | 8,950 | 8,990 | 530 | 89.90 |
| 2008-12-25 | 9,420 | 9,500 | 9,010 | 9,240 | 571 | 92.40 |
| 2008-12-24 | 9,990 | 10,000 | 9,600 | 9,820 | 581 | 98.20 |
| 2008-12-22 | 10,080 | 10,080 | 9,900 | 9,980 | 647 | 99.80 |
| 2008-12-19 | 10,130 | 10,190 | 10,080 | 10,080 | 197 | 100.80 |
| 2008-12-18 | 10,260 | 10,260 | 10,120 | 10,170 | 121 | 101.70 |
| 2008-12-17 | 10,170 | 10,290 | 10,100 | 10,150 | 393 | 101.50 |
| 2008-12-16 | 10,300 | 10,350 | 10,100 | 10,150 | 363 | 101.50 |
| 2008-12-15 | 10,280 | 10,310 | 10,120 | 10,300 | 325 | 103 |
| 2008-12-12 | 10,110 | 10,300 | 10,070 | 10,080 | 405 | 100.80 |
| 2008-12-11 | 10,400 | 10,400 | 10,030 | 10,390 | 300 | 103.90 |
| 2008-12-10 | 10,250 | 10,500 | 10,010 | 10,400 | 542 | 104 |
| 2008-12-09 | 10,500 | 10,500 | 10,230 | 10,450 | 117 | 104.50 |
| 2008-12-08 | 10,330 | 10,500 | 10,120 | 10,430 | 177 | 104.30 |
| 2008-12-05 | 10,500 | 10,500 | 10,110 | 10,290 | 117 | 102.90 |
| 2008-12-04 | 10,510 | 10,700 | 10,350 | 10,540 | 151 | 105.40 |
| 2008-12-03 | 10,700 | 10,750 | 10,300 | 10,310 | 210 | 103.10 |
| 2008-12-02 | 10,700 | 10,750 | 10,300 | 10,550 | 102 | 105.50 |
| 2008-12-01 | 10,800 | 11,000 | 10,400 | 10,800 | 210 | 108 |
| 2008-11-28 | 11,000 | 11,100 | 10,500 | 10,500 | 180 | 105 |
| 2008-11-27 | 11,010 | 11,600 | 10,590 | 10,940 | 207 | 109.40 |
| 2008-11-26 | 11,030 | 11,800 | 10,400 | 10,590 | 302 | 105.90 |
| 2008-11-25 | 11,600 | 12,000 | 11,030 | 11,030 | 275 | 110.30 |
| 2008-11-21 | 11,000 | 11,400 | 10,500 | 11,400 | 244 | 114 |
| 2008-11-20 | 12,800 | 13,300 | 11,000 | 11,200 | 390 | 112 |
| 2008-11-19 | 13,100 | 13,600 | 12,700 | 13,000 | 279 | 130 |
| 2008-11-18 | 14,200 | 14,200 | 12,700 | 13,300 | 263 | 133 |
| 2008-11-17 | 14,100 | 14,290 | 13,800 | 14,000 | 38 | 140 |
| 2008-11-14 | 13,700 | 14,300 | 13,530 | 13,900 | 99 | 139 |
| 2008-11-13 | 13,700 | 14,200 | 13,700 | 13,900 | 181 | 139 |
| 2008-11-12 | 15,790 | 15,790 | 14,000 | 14,700 | 321 | 147 |
| 2008-11-11 | 15,700 | 15,800 | 15,100 | 15,700 | 101 | 157 |
| 2008-11-10 | 15,990 | 15,990 | 14,100 | 15,100 | 274 | 151 |
| 2008-11-07 | 13,390 | 15,000 | 13,390 | 14,200 | 217 | 142 |
| 2008-11-06 | 13,790 | 15,200 | 13,300 | 14,000 | 383 | 140 |
| 2008-11-05 | 13,220 | 14,000 | 13,220 | 14,000 | 305 | 140 |
| 2008-11-04 | 12,910 | 13,030 | 12,500 | 13,000 | 261 | 130 |
| 2008-10-31 | 13,010 | 13,390 | 12,200 | 12,710 | 338 | 127.10 |
| 2008-10-30 | 10,200 | 12,200 | 10,200 | 12,200 | 547 | 122 |
| 2008-10-29 | 10,200 | 10,200 | 10,200 | 10,200 | 167 | 102 |
| 2008-10-28 | 8,810 | 9,490 | 8,810 | 9,200 | 902 | 92 |
| 2008-10-27 | 12,000 | 12,000 | 10,800 | 10,810 | 310 | 108.10 |
| 2008-10-24 | 12,800 | 13,000 | 11,900 | 12,490 | 158 | 124.90 |
| 2008-10-23 | 12,310 | 12,700 | 12,100 | 12,700 | 264 | 127 |
| 2008-10-22 | 12,300 | 12,510 | 12,000 | 12,310 | 235 | 123.10 |
| 2008-10-21 | 12,000 | 12,300 | 11,600 | 12,300 | 310 | 123 |
| 2008-10-20 | 11,500 | 11,900 | 11,400 | 11,800 | 117 | 118 |
| 2008-10-17 | 12,200 | 12,300 | 10,800 | 10,900 | 444 | 109 |
| 2008-10-16 | 11,100 | 11,500 | 11,000 | 11,200 | 248 | 112 |
| 2008-10-15 | 11,940 | 12,570 | 11,300 | 11,930 | 400 | 119.30 |
| 2008-10-14 | 12,000 | 12,000 | 10,800 | 11,740 | 738 | 117.40 |
| 2008-10-10 | 10,100 | 10,210 | 10,000 | 10,000 | 1,045 | 100 |
| 2008-10-09 | 10,020 | 12,400 | 10,020 | 12,000 | 553 | 120 |
| 2008-10-08 | 11,200 | 11,600 | 11,000 | 11,000 | 598 | 110 |
| 2008-10-07 | 13,000 | 13,300 | 13,000 | 13,000 | 711 | 130 |
| 2008-10-06 | 16,560 | 16,560 | 15,000 | 15,000 | 399 | 150 |
| 2008-10-03 | 18,000 | 18,390 | 16,550 | 17,000 | 466 | 170 |
| 2008-10-02 | 18,730 | 18,810 | 18,000 | 18,000 | 184 | 180 |
| 2008-10-01 | 19,510 | 19,900 | 18,520 | 18,720 | 215 | 187.20 |
| 2008-09-30 | 18,100 | 19,500 | 18,100 | 18,510 | 312 | 185.10 |
| 2008-09-29 | 21,400 | 21,700 | 19,500 | 19,500 | 517 | 195 |
| 2008-09-26 | 19,560 | 20,770 | 19,560 | 20,770 | 136 | 207.70 |
| 2008-09-25 | 20,000 | 20,310 | 19,500 | 19,550 | 120 | 195.50 |
| 2008-09-24 | 20,730 | 21,060 | 19,510 | 20,050 | 638 | 200.50 |
| 2008-09-22 | 21,900 | 22,000 | 21,360 | 21,930 | 406 | 219.30 |
| 2008-09-19 | 19,040 | 20,800 | 19,040 | 20,700 | 247 | 207 |
| 2008-09-18 | 19,900 | 21,700 | 18,000 | 18,800 | 1,339 | 188 |
| 2008-09-17 | 19,200 | 19,800 | 19,100 | 19,700 | 499 | 197 |
| 2008-09-16 | 18,000 | 20,000 | 17,500 | 17,800 | 1,210 | 178 |
| 2008-09-12 | 18,810 | 19,140 | 18,800 | 19,100 | 152 | 191 |
| 2008-09-11 | 19,000 | 19,390 | 18,700 | 18,800 | 62 | 188 |
| 2008-09-10 | 18,700 | 19,000 | 18,600 | 19,000 | 88 | 190 |
| 2008-09-09 | 19,150 | 19,390 | 18,850 | 19,010 | 56 | 190.10 |
| 2008-09-08 | 18,790 | 19,400 | 18,500 | 19,150 | 205 | 191.50 |
| 2008-09-05 | 19,000 | 19,500 | 18,600 | 19,390 | 165 | 193.90 |
| 2008-09-04 | 19,520 | 19,700 | 19,010 | 19,500 | 117 | 195 |
| 2008-09-03 | 19,730 | 20,000 | 19,500 | 19,600 | 190 | 196 |
| 2008-09-02 | 19,600 | 20,500 | 19,400 | 20,000 | 316 | 200 |
| 2008-09-01 | 19,900 | 19,900 | 19,150 | 19,600 | 270 | 196 |
| 2008-08-29 | 19,800 | 20,500 | 19,520 | 19,910 | 269 | 199.10 |
| 2008-08-28 | 20,000 | 20,550 | 19,900 | 20,400 | 423 | 204 |
| 2008-08-27 | 18,550 | 19,890 | 18,450 | 19,630 | 255 | 196.30 |
| 2008-08-26 | 18,690 | 18,690 | 18,310 | 18,550 | 201 | 185.50 |
| 2008-08-25 | 19,000 | 19,000 | 18,200 | 18,290 | 165 | 182.90 |
| 2008-08-22 | 19,000 | 19,100 | 18,100 | 18,160 | 351 | 181.60 |
| 2008-08-21 | 20,200 | 20,200 | 19,000 | 19,490 | 568 | 194.90 |
| 2008-08-20 | 20,000 | 20,800 | 20,000 | 20,200 | 736 | 202 |
| 2008-08-19 | 21,300 | 22,100 | 21,100 | 21,700 | 281 | 217 |
| 2008-08-18 | 20,000 | 22,230 | 20,000 | 21,490 | 746 | 214.90 |
| 2008-08-15 | 23,000 | 23,000 | 23,000 | 23,000 | 219 | 230 |
| 2008-08-14 | 26,000 | 26,000 | 26,000 | 26,000 | 162 | 260 |
| 2008-08-13 | 29,020 | 29,610 | 29,000 | 29,000 | 68 | 290 |
| 2008-08-12 | 30,000 | 30,200 | 29,000 | 29,000 | 101 | 290 |
| 2008-08-11 | 29,020 | 30,500 | 28,900 | 30,250 | 95 | 302.50 |
| 2008-08-08 | 29,000 | 29,100 | 28,500 | 29,000 | 72 | 290 |
| 2008-08-07 | 29,600 | 29,850 | 28,700 | 29,850 | 131 | 298.50 |
| 2008-08-06 | 29,000 | 29,000 | 28,500 | 29,000 | 315 | 290 |
| 2008-08-05 | 29,200 | 29,800 | 28,610 | 29,150 | 208 | 291.50 |
| 2008-08-04 | 29,990 | 29,990 | 28,600 | 29,600 | 100 | 296 |
| 2008-08-01 | 32,800 | 32,800 | 31,200 | 31,250 | 158 | 312.50 |
| 2008-07-31 | 34,650 | 34,650 | 32,300 | 34,000 | 225 | 340 |
| 2008-07-30 | 35,600 | 36,000 | 34,600 | 35,800 | 180 | 358 |
| 2008-07-29 | 35,900 | 36,000 | 34,600 | 36,000 | 209 | 360 |
| 2008-07-28 | 34,350 | 36,200 | 34,000 | 36,050 | 252 | 360.50 |
| 2008-07-25 | 33,000 | 34,700 | 32,650 | 33,400 | 423 | 334 |
| 2008-07-24 | 30,200 | 35,000 | 30,100 | 35,000 | 681 | 350 |
| 2008-07-23 | 29,630 | 31,150 | 29,410 | 31,000 | 231 | 310 |
| 2008-07-22 | 28,950 | 29,900 | 28,950 | 29,030 | 193 | 290.30 |
| 2008-07-18 | 28,550 | 29,000 | 28,550 | 28,900 | 286 | 289 |
| 2008-07-17 | 27,600 | 28,990 | 27,600 | 28,850 | 150 | 288.50 |
| 2008-07-16 | 27,260 | 27,390 | 27,000 | 27,000 | 229 | 270 |
| 2008-07-15 | 28,150 | 28,150 | 27,200 | 27,260 | 362 | 272.60 |
| 2008-07-14 | 27,000 | 28,000 | 27,000 | 27,250 | 156 | 272.50 |
| 2008-07-11 | 27,010 | 27,790 | 27,010 | 27,500 | 179 | 275 |
| 2008-07-10 | 27,000 | 27,100 | 25,900 | 27,030 | 402 | 270.30 |
| 2008-07-09 | 29,800 | 29,960 | 27,010 | 27,010 | 1,088 | 270.10 |
| 2008-07-08 | 30,000 | 31,200 | 29,600 | 29,600 | 228 | 296 |
| 2008-07-07 | 29,650 | 30,400 | 29,400 | 30,250 | 273 | 302.50 |
| 2008-07-04 | 30,800 | 30,900 | 29,500 | 29,540 | 279 | 295.40 |
| 2008-07-03 | 29,940 | 31,400 | 28,850 | 30,000 | 580 | 300 |
| 2008-07-02 | 31,300 | 32,000 | 29,500 | 30,300 | 1,169 | 303 |
| 2008-07-01 | 32,700 | 33,300 | 30,450 | 30,900 | 1,812 | 309 |
| 2008-06-30 | 35,000 | 35,000 | 32,400 | 32,500 | 841 | 325 |
| 2008-06-27 | 34,750 | 35,500 | 33,850 | 35,000 | 674 | 350 |
| 2008-06-26 | 38,350 | 38,400 | 36,600 | 36,750 | 463 | 367.50 |
| 2008-06-25 | 39,700 | 40,000 | 38,100 | 39,550 | 300 | 395.50 |
| 2008-06-24 | 41,100 | 42,000 | 39,800 | 41,500 | 266 | 415 |
| 2008-06-23 | 41,000 | 41,800 | 40,700 | 41,500 | 250 | 415 |
| 2008-06-20 | 41,000 | 42,550 | 40,900 | 42,000 | 171 | 420 |
| 2008-06-19 | 42,500 | 43,000 | 41,000 | 41,750 | 206 | 417.50 |
| 2008-06-18 | 42,300 | 43,900 | 42,300 | 43,100 | 256 | 431 |
| 2008-06-17 | 40,550 | 43,500 | 40,550 | 43,500 | 222 | 435 |
| 2008-06-16 | 41,200 | 41,650 | 40,500 | 40,800 | 229 | 408 |
| 2008-06-13 | 41,150 | 42,300 | 41,000 | 41,550 | 233 | 415.50 |
| 2008-06-12 | 42,650 | 44,400 | 41,100 | 41,500 | 248 | 415 |
| 2008-06-11 | 44,200 | 44,900 | 43,300 | 43,500 | 207 | 435 |
| 2008-06-10 | 45,150 | 45,300 | 43,100 | 43,800 | 277 | 438 |
| 2008-06-09 | 44,400 | 46,550 | 44,000 | 45,950 | 157 | 459.50 |
| 2008-06-06 | 45,400 | 46,700 | 45,200 | 45,200 | 372 | 452 |
| 2008-06-05 | 45,450 | 45,700 | 44,600 | 45,300 | 88 | 453 |
| 2008-06-04 | 45,600 | 46,300 | 44,300 | 45,450 | 220 | 454.50 |
| 2008-06-03 | 46,500 | 47,100 | 45,700 | 45,800 | 295 | 458 |
| 2008-06-02 | 44,700 | 48,100 | 44,250 | 48,100 | 865 | 481 |
| 2008-05-30 | 45,050 | 45,050 | 43,300 | 44,100 | 813 | 441 |
| 2008-05-29 | 45,600 | 46,500 | 44,650 | 45,050 | 343 | 450.50 |
| 2008-05-28 | 47,100 | 47,400 | 45,700 | 46,000 | 258 | 460 |
| 2008-05-27 | 48,950 | 48,950 | 47,400 | 47,500 | 254 | 475 |
| 2008-05-26 | 49,000 | 49,000 | 47,450 | 47,750 | 281 | 477.50 |
| 2008-05-23 | 48,350 | 49,000 | 47,550 | 49,000 | 324 | 490 |
| 2008-05-22 | 48,100 | 48,750 | 47,500 | 47,500 | 287 | 475 |
| 2008-05-21 | 48,700 | 49,100 | 48,000 | 48,500 | 437 | 485 |
| 2008-05-20 | 49,600 | 50,300 | 48,100 | 49,500 | 578 | 495 |
| 2008-05-19 | 45,600 | 50,000 | 45,600 | 49,900 | 699 | 499 |
| 2008-05-16 | 45,550 | 46,500 | 44,500 | 46,000 | 1,035 | 460 |
| 2008-05-15 | 47,800 | 49,700 | 47,450 | 47,550 | 774 | 475.50 |
| 2008-05-14 | 48,500 | 48,500 | 47,300 | 47,800 | 188 | 478 |
| 2008-05-13 | 48,000 | 48,800 | 47,100 | 47,700 | 416 | 477 |
| 2008-05-12 | 47,750 | 49,100 | 46,100 | 47,100 | 432 | 471 |
| 2008-05-09 | 49,000 | 50,400 | 46,800 | 46,800 | 1,608 | 468 |
| 2008-05-08 | 45,000 | 49,400 | 45,000 | 49,400 | 1,361 | 494 |
| 2008-05-07 | 44,100 | 46,000 | 44,100 | 45,400 | 282 | 454 |
| 2008-05-02 | 43,650 | 44,500 | 42,900 | 44,500 | 443 | 445 |
| 2008-05-01 | 42,900 | 45,000 | 42,900 | 44,050 | 332 | 440.50 |
| 2008-04-30 | 43,200 | 44,900 | 43,200 | 43,600 | 369 | 436 |
| 2008-04-28 | 45,050 | 45,400 | 43,500 | 44,000 | 338 | 440 |
| 2008-04-25 | 43,900 | 45,450 | 43,600 | 45,450 | 924 | 454.50 |
| 2008-04-24 | 46,500 | 46,550 | 44,100 | 44,700 | 1,243 | 447 |
| 2008-04-23 | 47,250 | 48,700 | 46,100 | 46,100 | 1,007 | 461 |
| 2008-04-22 | 48,250 | 48,750 | 47,000 | 48,450 | 1,084 | 484.50 |
| 2008-04-21 | 44,300 | 47,900 | 44,150 | 47,850 | 1,515 | 478.50 |
| 2008-04-18 | 43,600 | 43,900 | 42,050 | 43,900 | 491 | 439 |
| 2008-04-17 | 45,100 | 45,600 | 42,750 | 43,550 | 974 | 435.50 |
| 2008-04-16 | 41,700 | 46,500 | 41,200 | 44,300 | 2,919 | 443 |
| 2008-04-15 | 40,700 | 43,500 | 40,000 | 42,500 | 2,171 | 425 |
| 2008-04-14 | 38,750 | 39,500 | 37,700 | 39,500 | 291 | 395 |
| 2008-04-11 | 36,500 | 39,000 | 36,500 | 38,950 | 632 | 389.50 |
| 2008-04-10 | 35,950 | 36,750 | 35,000 | 35,900 | 514 | 359 |
| 2008-04-09 | 40,150 | 42,450 | 35,500 | 36,750 | 2,354 | 367.50 |
| 2008-04-08 | 34,600 | 38,950 | 34,600 | 38,950 | 1,150 | 389.50 |
| 2008-04-07 | 34,400 | 35,500 | 34,050 | 34,950 | 339 | 349.50 |
| 2008-04-04 | 35,000 | 35,000 | 34,050 | 34,400 | 181 | 344 |
| 2008-04-03 | 35,000 | 35,100 | 34,500 | 35,000 | 395 | 350 |
| 2008-04-02 | 35,000 | 35,850 | 34,000 | 35,000 | 443 | 350 |
| 2008-04-01 | 36,750 | 38,200 | 35,000 | 35,000 | 505 | 350 |
| 2008-03-31 | 37,650 | 38,650 | 36,300 | 37,150 | 404 | 371.50 |
| 2008-03-28 | 34,700 | 37,550 | 34,600 | 37,550 | 228 | 375.50 |
| 2008-03-27 | 33,850 | 36,000 | 33,650 | 35,500 | 218 | 355 |
| 2008-03-26 | 34,150 | 34,900 | 33,750 | 34,550 | 384 | 345.50 |
| 2008-03-25 | 34,150 | 35,300 | 33,650 | 34,350 | 622 | 343.50 |
| 2008-03-24 | 33,550 | 34,400 | 33,250 | 34,150 | 269 | 341.50 |
| 2008-03-21 | 33,600 | 33,800 | 33,300 | 33,550 | 370 | 335.50 |
| 2008-03-19 | 33,550 | 34,700 | 32,850 | 33,900 | 1,044 | 339 |
| 2008-03-18 | 34,250 | 34,400 | 31,600 | 32,750 | 388 | 327.50 |
| 2008-03-17 | 33,900 | 34,600 | 33,500 | 34,400 | 578 | 344 |
| 2008-03-14 | 39,000 | 39,200 | 37,000 | 37,500 | 316 | 375 |
| 2008-03-13 | 40,000 | 40,050 | 39,100 | 39,350 | 216 | 393.50 |
| 2008-03-12 | 41,900 | 41,900 | 39,500 | 39,500 | 217 | 395 |
| 2008-03-11 | 39,500 | 40,050 | 37,300 | 39,500 | 491 | 395 |
| 2008-03-10 | 41,700 | 41,950 | 39,200 | 39,750 | 379 | 397.50 |
| 2008-03-07 | 42,000 | 42,350 | 41,500 | 42,100 | 214 | 421 |
| 2008-03-06 | 42,200 | 43,100 | 42,200 | 42,950 | 346 | 429.50 |
| 2008-03-05 | 44,500 | 44,550 | 42,200 | 43,000 | 287 | 430 |
| 2008-03-04 | 44,050 | 44,800 | 44,000 | 44,300 | 183 | 443 |
| 2008-03-03 | 45,000 | 46,000 | 44,500 | 44,800 | 445 | 448 |
| 2008-02-29 | 46,600 | 47,000 | 46,000 | 46,800 | 254 | 468 |
| 2008-02-28 | 47,000 | 47,800 | 46,150 | 46,200 | 380 | 462 |
| 2008-02-27 | 46,250 | 47,300 | 46,150 | 46,700 | 361 | 467 |
| 2008-02-26 | 46,000 | 46,800 | 46,000 | 46,050 | 257 | 460.50 |
| 2008-02-25 | 46,500 | 47,800 | 45,500 | 46,000 | 259 | 460 |
| 2008-02-22 | 46,500 | 47,000 | 45,900 | 46,150 | 606 | 461.50 |
| 2008-02-21 | 48,400 | 49,000 | 47,200 | 47,650 | 325 | 476.50 |
| 2008-02-20 | 50,100 | 50,500 | 46,200 | 48,000 | 588 | 480 |
| 2008-02-19 | 51,600 | 51,600 | 50,000 | 51,000 | 473 | 510 |
| 2008-02-18 | 45,700 | 48,500 | 45,600 | 48,500 | 1,140 | 485 |
| 2008-02-15 | 41,500 | 45,000 | 41,500 | 44,500 | 1,475 | 445 |
| 2008-02-14 | 49,050 | 49,050 | 45,350 | 45,500 | 877 | 455 |
| 2008-02-13 | 49,100 | 49,950 | 48,900 | 48,950 | 666 | 489.50 |
| 2008-02-12 | 50,000 | 50,000 | 49,100 | 49,100 | 333 | 491 |
| 2008-02-08 | 50,100 | 51,000 | 49,800 | 50,000 | 667 | 500 |
| 2008-02-07 | 50,800 | 51,800 | 49,100 | 50,700 | 1,036 | 507 |
| 2008-02-06 | 51,000 | 51,800 | 50,800 | 50,800 | 495 | 508 |
| 2008-02-05 | 52,600 | 52,700 | 52,000 | 52,000 | 189 | 520 |
| 2008-02-04 | 52,800 | 53,200 | 52,200 | 52,600 | 401 | 526 |
| 2008-02-01 | 53,800 | 54,800 | 52,500 | 52,900 | 418 | 529 |
| 2008-01-31 | 53,800 | 55,000 | 52,500 | 53,800 | 415 | 538 |
| 2008-01-30 | 54,000 | 55,300 | 53,100 | 53,600 | 187 | 536 |
| 2008-01-29 | 56,000 | 56,000 | 53,400 | 55,500 | 449 | 555 |
| 2008-01-28 | 53,900 | 56,500 | 53,500 | 53,800 | 372 | 538 |
| 2008-01-25 | 55,000 | 56,900 | 54,000 | 55,400 | 728 | 554 |
| 2008-01-24 | 52,000 | 52,800 | 51,000 | 52,000 | 430 | 520 |
| 2008-01-23 | 51,900 | 53,000 | 49,150 | 50,000 | 1,103 | 500 |
| 2008-01-22 | 52,400 | 54,000 | 51,400 | 51,400 | 1,747 | 514 |
| 2008-01-21 | 62,400 | 62,400 | 56,400 | 56,400 | 1,132 | 564 |
| 2008-01-18 | 57,900 | 62,000 | 56,000 | 61,400 | 547 | 614 |
| 2008-01-17 | 56,200 | 61,000 | 56,200 | 59,000 | 525 | 590 |
| 2008-01-16 | 54,100 | 58,200 | 54,100 | 57,000 | 909 | 570 |
| 2008-01-15 | 62,500 | 64,300 | 58,800 | 59,100 | 889 | 591 |
| 2008-01-11 | 67,400 | 68,400 | 63,400 | 63,500 | 926 | 635 |
| 2008-01-10 | 66,700 | 69,500 | 66,500 | 68,400 | 410 | 684 |
| 2008-01-09 | 66,000 | 68,000 | 65,000 | 66,500 | 475 | 665 |
| 2008-01-08 | 68,000 | 68,800 | 66,300 | 66,600 | 258 | 666 |
| 2008-01-07 | 67,000 | 68,900 | 67,000 | 67,200 | 237 | 672 |
| 2008-01-04 | 68,000 | 68,500 | 65,000 | 67,000 | 490 | 670 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2005-06-27]1株→2株 [2004-06-25]1株→2株
