3341 日本調剤(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 | 1,263 | 1,263 | 1,224 | 1,250 | 4,690 | 312.50 |
| 2008-12-29 | 1,236 | 1,255 | 1,223 | 1,245 | 11,550 | 311.25 |
| 2008-12-26 | 1,230 | 1,246 | 1,200 | 1,236 | 15,010 | 309 |
| 2008-12-25 | 1,260 | 1,260 | 1,214 | 1,220 | 26,350 | 305 |
| 2008-12-24 | 1,110 | 1,170 | 1,101 | 1,170 | 42,750 | 292.50 |
| 2008-12-22 | 1,093 | 1,120 | 1,062 | 1,104 | 56,620 | 276 |
| 2008-12-19 | 1,098 | 1,098 | 1,062 | 1,062 | 21,100 | 265.50 |
| 2008-12-18 | 1,090 | 1,109 | 1,082 | 1,090 | 24,740 | 272.50 |
| 2008-12-17 | 1,141 | 1,141 | 1,101 | 1,119 | 12,200 | 279.75 |
| 2008-12-16 | 1,156 | 1,156 | 1,115 | 1,121 | 17,760 | 280.25 |
| 2008-12-15 | 1,142 | 1,155 | 1,130 | 1,136 | 13,710 | 284 |
| 2008-12-12 | 1,160 | 1,160 | 1,115 | 1,150 | 12,170 | 287.50 |
| 2008-12-11 | 1,133 | 1,155 | 1,121 | 1,155 | 11,520 | 288.75 |
| 2008-12-10 | 1,179 | 1,179 | 1,130 | 1,152 | 20,710 | 288 |
| 2008-12-09 | 1,150 | 1,180 | 1,130 | 1,139 | 9,580 | 284.75 |
| 2008-12-08 | 1,125 | 1,153 | 1,080 | 1,145 | 11,140 | 286.25 |
| 2008-12-05 | 1,116 | 1,147 | 1,106 | 1,111 | 8,490 | 277.75 |
| 2008-12-04 | 1,170 | 1,200 | 1,123 | 1,134 | 9,640 | 283.50 |
| 2008-12-03 | 1,112 | 1,140 | 1,112 | 1,134 | 6,730 | 283.50 |
| 2008-12-02 | 1,148 | 1,155 | 1,102 | 1,112 | 5,870 | 278 |
| 2008-12-01 | 1,156 | 1,203 | 1,150 | 1,153 | 8,930 | 288.25 |
| 2008-11-28 | 1,170 | 1,180 | 1,151 | 1,156 | 3,850 | 289 |
| 2008-11-27 | 1,150 | 1,179 | 1,150 | 1,150 | 6,780 | 287.50 |
| 2008-11-26 | 1,200 | 1,200 | 1,131 | 1,163 | 9,340 | 290.75 |
| 2008-11-25 | 1,225 | 1,225 | 1,145 | 1,200 | 13,760 | 300 |
| 2008-11-21 | 1,058 | 1,148 | 1,030 | 1,125 | 20,190 | 281.25 |
| 2008-11-20 | 1,100 | 1,122 | 1,076 | 1,098 | 16,870 | 274.50 |
| 2008-11-19 | 1,182 | 1,192 | 1,110 | 1,148 | 23,860 | 287 |
| 2008-11-18 | 1,209 | 1,233 | 1,185 | 1,190 | 19,190 | 297.50 |
| 2008-11-17 | 1,201 | 1,245 | 1,180 | 1,219 | 15,980 | 304.75 |
| 2008-11-14 | 1,300 | 1,300 | 1,190 | 1,197 | 18,560 | 299.25 |
| 2008-11-13 | 1,250 | 1,276 | 1,160 | 1,252 | 16,590 | 313 |
| 2008-11-12 | 1,265 | 1,291 | 1,251 | 1,291 | 10,260 | 322.75 |
| 2008-11-11 | 1,252 | 1,342 | 1,252 | 1,285 | 16,260 | 321.25 |
| 2008-11-10 | 1,300 | 1,335 | 1,270 | 1,291 | 23,290 | 322.75 |
| 2008-11-07 | 1,310 | 1,318 | 1,231 | 1,253 | 29,740 | 313.25 |
| 2008-11-06 | 1,400 | 1,401 | 1,310 | 1,327 | 34,280 | 331.75 |
| 2008-11-05 | 1,505 | 1,510 | 1,411 | 1,430 | 43,670 | 357.50 |
| 2008-11-04 | 1,530 | 1,565 | 1,400 | 1,465 | 43,760 | 366.25 |
| 2008-10-31 | 1,510 | 1,570 | 1,400 | 1,480 | 67,130 | 370 |
| 2008-10-30 | 1,290 | 1,430 | 1,280 | 1,430 | 70,110 | 357.50 |
| 2008-10-29 | 1,270 | 1,270 | 1,140 | 1,230 | 28,570 | 307.50 |
| 2008-10-28 | 1,100 | 1,143 | 1,050 | 1,130 | 28,970 | 282.50 |
| 2008-10-27 | 1,195 | 1,225 | 1,120 | 1,142 | 18,790 | 285.50 |
| 2008-10-24 | 1,259 | 1,259 | 1,115 | 1,180 | 24,310 | 295 |
| 2008-10-23 | 1,110 | 1,200 | 1,100 | 1,199 | 16,870 | 299.75 |
| 2008-10-22 | 1,230 | 1,250 | 1,170 | 1,170 | 20,050 | 292.50 |
| 2008-10-21 | 1,264 | 1,310 | 1,230 | 1,250 | 37,610 | 312.50 |
| 2008-10-20 | 1,161 | 1,255 | 1,158 | 1,244 | 15,880 | 311 |
| 2008-10-17 | 1,170 | 1,230 | 1,120 | 1,120 | 20,650 | 280 |
| 2008-10-16 | 1,200 | 1,202 | 1,130 | 1,190 | 20,690 | 297.50 |
| 2008-10-15 | 1,265 | 1,268 | 1,205 | 1,262 | 29,810 | 315.50 |
| 2008-10-14 | 1,225 | 1,225 | 1,146 | 1,225 | 30,150 | 306.25 |
| 2008-10-10 | 1,000 | 1,080 | 970 | 1,025 | 27,850 | 256.25 |
| 2008-10-09 | 1,027 | 1,170 | 1,017 | 1,100 | 30,820 | 275 |
| 2008-10-08 | 1,100 | 1,140 | 1,065 | 1,067 | 42,830 | 266.75 |
| 2008-10-07 | 1,141 | 1,198 | 1,110 | 1,169 | 34,140 | 292.25 |
| 2008-10-06 | 1,300 | 1,310 | 1,241 | 1,241 | 27,130 | 310.25 |
| 2008-10-03 | 1,423 | 1,480 | 1,330 | 1,336 | 33,080 | 334 |
| 2008-10-02 | 1,481 | 1,500 | 1,421 | 1,465 | 25,900 | 366.25 |
| 2008-10-01 | 1,435 | 1,470 | 1,372 | 1,459 | 32,160 | 364.75 |
| 2008-09-30 | 1,375 | 1,439 | 1,325 | 1,435 | 25,880 | 358.75 |
| 2008-09-29 | 1,476 | 1,550 | 1,440 | 1,443 | 31,180 | 360.75 |
| 2008-09-26 | 1,620 | 1,620 | 1,500 | 1,526 | 45,110 | 381.50 |
| 2008-09-25 | 1,569 | 1,597 | 1,450 | 1,530 | 34,690 | 382.50 |
| 2008-09-24 | 1,560 | 1,610 | 1,530 | 1,569 | 48,940 | 392.25 |
| 2008-09-22 | 1,539 | 1,640 | 1,500 | 1,610 | 50,650 | 402.50 |
| 2008-09-19 | 1,550 | 1,555 | 1,428 | 1,449 | 79,210 | 362.25 |
| 2008-09-18 | 1,570 | 1,603 | 1,416 | 1,492 | 71,120 | 373 |
| 2008-09-17 | 1,715 | 1,830 | 1,668 | 1,690 | 120,110 | 422.50 |
| 2008-09-16 | 1,835 | 2,165 | 1,780 | 2,065 | 72,350 | 516.25 |
| 2008-09-12 | 1,870 | 1,900 | 1,850 | 1,865 | 17,630 | 466.25 |
| 2008-09-11 | 1,881 | 1,919 | 1,860 | 1,867 | 17,520 | 466.75 |
| 2008-09-10 | 1,870 | 1,935 | 1,850 | 1,900 | 13,780 | 475 |
| 2008-09-09 | 1,970 | 1,980 | 1,882 | 1,896 | 22,440 | 474 |
| 2008-09-08 | 1,991 | 2,010 | 1,920 | 1,957 | 25,400 | 489.25 |
| 2008-09-05 | 1,886 | 1,950 | 1,850 | 1,871 | 25,530 | 467.75 |
| 2008-09-04 | 1,970 | 1,974 | 1,900 | 1,910 | 22,320 | 477.50 |
| 2008-09-03 | 1,960 | 1,965 | 1,887 | 1,941 | 35,280 | 485.25 |
| 2008-09-02 | 1,885 | 1,950 | 1,850 | 1,870 | 54,920 | 467.50 |
| 2008-09-01 | 1,851 | 1,900 | 1,820 | 1,852 | 38,270 | 463 |
| 2008-08-29 | 1,813 | 1,846 | 1,807 | 1,817 | 32,140 | 454.25 |
| 2008-08-28 | 1,860 | 1,863 | 1,801 | 1,843 | 24,370 | 460.75 |
| 2008-08-27 | 1,901 | 1,901 | 1,865 | 1,880 | 23,230 | 470 |
| 2008-08-26 | 1,920 | 1,920 | 1,872 | 1,915 | 21,510 | 478.75 |
| 2008-08-25 | 1,960 | 1,965 | 1,928 | 1,936 | 28,800 | 484 |
| 2008-08-22 | 1,903 | 1,930 | 1,851 | 1,920 | 22,370 | 480 |
| 2008-08-21 | 1,897 | 1,955 | 1,855 | 1,933 | 40,950 | 483.25 |
| 2008-08-20 | 1,891 | 1,938 | 1,771 | 1,925 | 103,980 | 481.25 |
| 2008-08-19 | 2,030 | 2,030 | 1,910 | 1,944 | 69,940 | 486 |
| 2008-08-18 | 2,050 | 2,095 | 2,035 | 2,070 | 26,800 | 517.50 |
| 2008-08-15 | 2,080 | 2,080 | 2,005 | 2,070 | 23,110 | 517.50 |
| 2008-08-14 | 2,125 | 2,125 | 2,040 | 2,080 | 26,360 | 520 |
| 2008-08-13 | 2,115 | 2,195 | 2,110 | 2,125 | 43,440 | 531.25 |
| 2008-08-12 | 2,310 | 2,320 | 2,165 | 2,195 | 29,570 | 548.75 |
| 2008-08-11 | 2,310 | 2,430 | 2,300 | 2,345 | 20,910 | 586.25 |
| 2008-08-08 | 2,320 | 2,400 | 2,250 | 2,350 | 28,790 | 587.50 |
| 2008-08-07 | 2,420 | 2,455 | 2,320 | 2,400 | 43,500 | 600 |
| 2008-08-06 | 2,410 | 2,540 | 2,380 | 2,540 | 44,440 | 635 |
| 2008-08-05 | 2,425 | 2,500 | 2,400 | 2,455 | 69,240 | 613.75 |
| 2008-08-04 | 2,335 | 2,380 | 2,250 | 2,360 | 68,480 | 590 |
| 2008-08-01 | 2,220 | 2,390 | 2,135 | 2,170 | 134,210 | 542.50 |
| 2008-07-31 | 2,500 | 2,555 | 2,500 | 2,500 | 41,530 | 625 |
| 2008-07-30 | 2,940 | 2,940 | 2,860 | 2,900 | 26,400 | 725 |
| 2008-07-29 | 2,885 | 2,940 | 2,840 | 2,885 | 29,250 | 721.25 |
| 2008-07-28 | 2,900 | 2,910 | 2,855 | 2,885 | 15,770 | 721.25 |
| 2008-07-25 | 2,875 | 2,905 | 2,860 | 2,870 | 16,200 | 717.50 |
| 2008-07-24 | 2,875 | 2,960 | 2,845 | 2,960 | 34,000 | 740 |
| 2008-07-23 | 2,890 | 2,895 | 2,815 | 2,840 | 38,190 | 710 |
| 2008-07-22 | 2,895 | 2,940 | 2,815 | 2,895 | 21,920 | 723.75 |
| 2008-07-18 | 2,950 | 2,965 | 2,850 | 2,890 | 21,540 | 722.50 |
| 2008-07-17 | 2,850 | 2,950 | 2,785 | 2,855 | 37,980 | 713.75 |
| 2008-07-16 | 2,765 | 2,845 | 2,765 | 2,800 | 39,930 | 700 |
| 2008-07-15 | 2,835 | 2,900 | 2,770 | 2,845 | 31,180 | 711.25 |
| 2008-07-14 | 3,000 | 3,030 | 2,835 | 2,890 | 34,440 | 722.50 |
| 2008-07-11 | 3,050 | 3,100 | 3,030 | 3,030 | 20,130 | 757.50 |
| 2008-07-10 | 3,070 | 3,100 | 3,020 | 3,050 | 20,220 | 762.50 |
| 2008-07-09 | 3,090 | 3,100 | 2,990 | 3,020 | 19,750 | 755 |
| 2008-07-08 | 3,100 | 3,170 | 2,940 | 2,990 | 29,570 | 747.50 |
| 2008-07-07 | 3,030 | 3,150 | 3,030 | 3,120 | 26,420 | 780 |
| 2008-07-04 | 3,020 | 3,210 | 2,965 | 3,020 | 45,770 | 755 |
| 2008-07-03 | 2,900 | 3,030 | 2,875 | 2,990 | 60,630 | 747.50 |
| 2008-07-02 | 2,950 | 2,995 | 2,900 | 2,920 | 39,300 | 730 |
| 2008-07-01 | 2,995 | 3,050 | 2,960 | 2,980 | 43,770 | 745 |
| 2008-06-30 | 3,000 | 3,080 | 2,960 | 3,000 | 42,000 | 750 |
| 2008-06-27 | 3,090 | 3,150 | 3,030 | 3,070 | 36,510 | 767.50 |
| 2008-06-26 | 3,200 | 3,340 | 3,150 | 3,190 | 37,920 | 797.50 |
| 2008-06-25 | 3,150 | 3,190 | 3,090 | 3,170 | 47,350 | 792.50 |
| 2008-06-24 | 3,300 | 3,350 | 3,180 | 3,210 | 39,940 | 802.50 |
| 2008-06-23 | 3,450 | 3,450 | 3,350 | 3,370 | 28,620 | 842.50 |
| 2008-06-20 | 3,610 | 3,610 | 3,430 | 3,430 | 25,310 | 857.50 |
| 2008-06-19 | 3,610 | 3,610 | 3,530 | 3,610 | 29,100 | 902.50 |
| 2008-06-18 | 3,520 | 3,640 | 3,520 | 3,620 | 29,730 | 905 |
| 2008-06-17 | 3,580 | 3,630 | 3,540 | 3,540 | 22,680 | 885 |
| 2008-06-16 | 3,750 | 3,750 | 3,600 | 3,630 | 20,890 | 907.50 |
| 2008-06-13 | 3,550 | 3,720 | 3,550 | 3,660 | 48,650 | 915 |
| 2008-06-12 | 3,510 | 3,610 | 3,510 | 3,600 | 36,810 | 900 |
| 2008-06-11 | 3,470 | 3,630 | 3,300 | 3,610 | 77,660 | 902.50 |
| 2008-06-10 | 3,650 | 3,690 | 3,420 | 3,420 | 64,470 | 855 |
| 2008-06-09 | 3,650 | 3,800 | 3,620 | 3,690 | 64,170 | 922.50 |
| 2008-06-06 | 3,790 | 3,840 | 3,750 | 3,750 | 77,400 | 937.50 |
| 2008-06-05 | 3,600 | 3,850 | 3,580 | 3,810 | 67,520 | 952.50 |
| 2008-06-04 | 3,780 | 3,910 | 3,750 | 3,850 | 87,220 | 962.50 |
| 2008-06-03 | 3,870 | 3,870 | 3,780 | 3,830 | 88,300 | 957.50 |
| 2008-06-02 | 3,880 | 3,920 | 3,740 | 3,880 | 114,990 | 970 |
| 2008-05-30 | 3,570 | 3,850 | 3,570 | 3,770 | 167,110 | 942.50 |
| 2008-05-29 | 3,420 | 3,610 | 3,400 | 3,540 | 119,870 | 885 |
| 2008-05-28 | 3,450 | 3,640 | 3,320 | 3,370 | 167,520 | 842.50 |
| 2008-05-27 | 3,210 | 3,400 | 3,190 | 3,350 | 99,300 | 837.50 |
| 2008-05-26 | 3,200 | 3,280 | 3,180 | 3,220 | 73,680 | 805 |
| 2008-05-23 | 3,160 | 3,250 | 3,110 | 3,200 | 85,400 | 800 |
| 2008-05-22 | 3,090 | 3,240 | 3,040 | 3,140 | 98,000 | 785 |
| 2008-05-21 | 3,050 | 3,180 | 2,955 | 3,140 | 124,000 | 785 |
| 2008-05-20 | 2,880 | 3,080 | 2,855 | 3,050 | 160,260 | 762.50 |
| 2008-05-19 | 2,870 | 2,880 | 2,755 | 2,815 | 123,000 | 703.75 |
| 2008-05-16 | 3,110 | 3,150 | 2,880 | 2,910 | 125,000 | 727.50 |
| 2008-05-15 | 3,230 | 3,310 | 3,020 | 3,090 | 204,680 | 772.50 |
| 2008-05-14 | 2,995 | 3,280 | 2,980 | 3,230 | 310,600 | 807.50 |
| 2008-05-13 | 2,800 | 3,000 | 2,740 | 2,880 | 248,710 | 720 |
| 2008-05-12 | 2,580 | 2,725 | 2,490 | 2,680 | 123,920 | 670 |
| 2008-05-09 | 2,670 | 2,710 | 2,560 | 2,620 | 118,000 | 655 |
| 2008-05-08 | 2,555 | 2,850 | 2,540 | 2,710 | 242,830 | 677.50 |
| 2008-05-07 | 2,515 | 2,515 | 2,450 | 2,515 | 186,830 | 628.75 |
| 2008-05-02 | 2,115 | 2,115 | 2,115 | 2,115 | 34,310 | 528.75 |
| 2008-05-01 | 1,815 | 1,815 | 1,815 | 1,815 | 88,160 | 453.75 |
| 2008-04-30 | 1,529 | 1,544 | 1,512 | 1,515 | 23,670 | 378.75 |
| 2008-04-28 | 1,496 | 1,518 | 1,493 | 1,518 | 26,390 | 379.50 |
| 2008-04-25 | 1,495 | 1,495 | 1,460 | 1,493 | 16,070 | 373.25 |
| 2008-04-24 | 1,465 | 1,498 | 1,420 | 1,479 | 24,590 | 369.75 |
| 2008-04-23 | 1,491 | 1,493 | 1,465 | 1,473 | 17,430 | 368.25 |
| 2008-04-22 | 1,525 | 1,525 | 1,480 | 1,499 | 13,340 | 374.75 |
| 2008-04-21 | 1,549 | 1,549 | 1,480 | 1,507 | 32,330 | 376.75 |
| 2008-04-18 | 1,515 | 1,530 | 1,501 | 1,522 | 34,310 | 380.50 |
| 2008-04-17 | 1,576 | 1,578 | 1,495 | 1,515 | 49,530 | 378.75 |
| 2008-04-16 | 1,549 | 1,599 | 1,540 | 1,555 | 110,980 | 388.75 |
| 2008-04-15 | 1,420 | 1,485 | 1,420 | 1,485 | 137,110 | 371.25 |
| 2008-04-14 | 1,400 | 1,400 | 1,300 | 1,300 | 14,710 | 325 |
| 2008-04-11 | 1,396 | 1,420 | 1,395 | 1,418 | 10,190 | 354.50 |
| 2008-04-10 | 1,404 | 1,425 | 1,395 | 1,407 | 9,590 | 351.75 |
| 2008-04-09 | 1,441 | 1,441 | 1,396 | 1,423 | 8,170 | 355.75 |
| 2008-04-08 | 1,394 | 1,461 | 1,385 | 1,422 | 7,100 | 355.50 |
| 2008-04-07 | 1,407 | 1,422 | 1,397 | 1,414 | 7,150 | 353.50 |
| 2008-04-04 | 1,411 | 1,437 | 1,406 | 1,421 | 5,240 | 355.25 |
| 2008-04-03 | 1,465 | 1,471 | 1,360 | 1,431 | 13,640 | 357.75 |
| 2008-04-02 | 1,487 | 1,487 | 1,411 | 1,450 | 5,370 | 362.50 |
| 2008-04-01 | 1,472 | 1,473 | 1,452 | 1,470 | 6,630 | 367.50 |
| 2008-03-31 | 1,487 | 1,487 | 1,450 | 1,471 | 12,510 | 367.75 |
| 2008-03-28 | 1,429 | 1,480 | 1,420 | 1,467 | 12,430 | 366.75 |
| 2008-03-27 | 1,445 | 1,451 | 1,415 | 1,431 | 11,980 | 357.75 |
| 2008-03-26 | 1,400 | 1,452 | 1,395 | 1,452 | 19,430 | 363 |
| 2008-03-25 | 1,453 | 1,453 | 1,408 | 1,449 | 23,000 | 362.25 |
| 2008-03-24 | 1,391 | 1,430 | 1,391 | 1,413 | 25,760 | 353.25 |
| 2008-03-21 | 1,337 | 1,380 | 1,330 | 1,371 | 20,290 | 342.75 |
| 2008-03-19 | 1,300 | 1,335 | 1,300 | 1,324 | 17,590 | 331 |
| 2008-03-18 | 1,210 | 1,282 | 1,201 | 1,282 | 10,540 | 320.50 |
| 2008-03-17 | 1,230 | 1,234 | 1,192 | 1,229 | 12,950 | 307.25 |
| 2008-03-14 | 1,187 | 1,330 | 1,187 | 1,270 | 25,270 | 317.50 |
| 2008-03-13 | 1,233 | 1,235 | 1,205 | 1,207 | 16,100 | 301.75 |
| 2008-03-12 | 1,246 | 1,256 | 1,210 | 1,233 | 15,240 | 308.25 |
| 2008-03-11 | 1,200 | 1,219 | 1,177 | 1,210 | 35,250 | 302.50 |
| 2008-03-10 | 1,239 | 1,239 | 1,202 | 1,213 | 17,580 | 303.25 |
| 2008-03-07 | 1,264 | 1,269 | 1,250 | 1,250 | 34,820 | 312.50 |
| 2008-03-06 | 1,270 | 1,281 | 1,265 | 1,269 | 24,560 | 317.25 |
| 2008-03-05 | 1,280 | 1,283 | 1,270 | 1,270 | 24,710 | 317.50 |
| 2008-03-04 | 1,282 | 1,289 | 1,270 | 1,277 | 16,360 | 319.25 |
| 2008-03-03 | 1,280 | 1,304 | 1,270 | 1,279 | 18,200 | 319.75 |
| 2008-02-29 | 1,298 | 1,298 | 1,283 | 1,283 | 19,900 | 320.75 |
| 2008-02-28 | 1,298 | 1,305 | 1,285 | 1,297 | 35,200 | 324.25 |
| 2008-02-27 | 1,310 | 1,315 | 1,290 | 1,299 | 27,200 | 324.75 |
| 2008-02-26 | 1,328 | 1,340 | 1,310 | 1,315 | 13,410 | 328.75 |
| 2008-02-25 | 1,341 | 1,344 | 1,300 | 1,327 | 30,180 | 331.75 |
| 2008-02-22 | 1,341 | 1,341 | 1,332 | 1,337 | 12,610 | 334.25 |
| 2008-02-21 | 1,340 | 1,344 | 1,330 | 1,341 | 13,370 | 335.25 |
| 2008-02-20 | 1,337 | 1,340 | 1,310 | 1,316 | 17,650 | 329 |
| 2008-02-19 | 1,340 | 1,352 | 1,326 | 1,337 | 18,490 | 334.25 |
| 2008-02-18 | 1,340 | 1,360 | 1,336 | 1,337 | 18,570 | 334.25 |
| 2008-02-15 | 1,349 | 1,355 | 1,338 | 1,342 | 26,130 | 335.50 |
| 2008-02-14 | 1,351 | 1,356 | 1,336 | 1,345 | 27,880 | 336.25 |
| 2008-02-13 | 1,401 | 1,447 | 1,320 | 1,337 | 17,380 | 334.25 |
| 2008-02-12 | 1,476 | 1,476 | 1,400 | 1,413 | 11,910 | 353.25 |
| 2008-02-08 | 1,500 | 1,501 | 1,471 | 1,482 | 8,860 | 370.50 |
| 2008-02-07 | 1,504 | 1,516 | 1,495 | 1,506 | 10,250 | 376.50 |
| 2008-02-06 | 1,512 | 1,514 | 1,500 | 1,503 | 12,760 | 375.75 |
| 2008-02-05 | 1,520 | 1,523 | 1,517 | 1,520 | 12,560 | 380 |
| 2008-02-04 | 1,518 | 1,537 | 1,517 | 1,520 | 17,180 | 380 |
| 2008-02-01 | 1,520 | 1,538 | 1,511 | 1,515 | 18,060 | 378.75 |
| 2008-01-31 | 1,521 | 1,530 | 1,508 | 1,520 | 14,920 | 380 |
| 2008-01-30 | 1,520 | 1,533 | 1,510 | 1,520 | 8,330 | 380 |
| 2008-01-29 | 1,531 | 1,539 | 1,516 | 1,533 | 8,640 | 383.25 |
| 2008-01-28 | 1,550 | 1,550 | 1,525 | 1,533 | 8,440 | 383.25 |
| 2008-01-25 | 1,619 | 1,620 | 1,520 | 1,550 | 18,640 | 387.50 |
| 2008-01-24 | 1,611 | 1,620 | 1,558 | 1,590 | 6,750 | 397.50 |
| 2008-01-23 | 1,502 | 1,602 | 1,501 | 1,600 | 6,950 | 400 |
| 2008-01-22 | 1,588 | 1,590 | 1,500 | 1,500 | 7,260 | 375 |
| 2008-01-21 | 1,611 | 1,630 | 1,590 | 1,592 | 5,290 | 398 |
| 2008-01-18 | 1,584 | 1,658 | 1,562 | 1,652 | 3,630 | 413 |
| 2008-01-17 | 1,620 | 1,677 | 1,490 | 1,677 | 6,240 | 419.25 |
| 2008-01-16 | 1,622 | 1,630 | 1,581 | 1,617 | 5,860 | 404.25 |
| 2008-01-15 | 1,740 | 1,764 | 1,681 | 1,682 | 6,510 | 420.50 |
| 2008-01-11 | 1,785 | 1,790 | 1,766 | 1,766 | 6,320 | 441.50 |
| 2008-01-10 | 1,800 | 1,800 | 1,775 | 1,775 | 2,290 | 443.75 |
| 2008-01-09 | 1,715 | 1,817 | 1,711 | 1,810 | 9,100 | 452.50 |
| 2008-01-08 | 1,730 | 1,742 | 1,710 | 1,731 | 6,290 | 432.75 |
| 2008-01-07 | 1,770 | 1,776 | 1,710 | 1,738 | 6,000 | 434.50 |
| 2008-01-04 | 1,831 | 1,877 | 1,775 | 1,775 | 4,530 | 443.75 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2015-09-28]1株→2株