3360 シップヘルスケアホールディングス(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 | 38,500 | 39,450 | 38,000 | 39,400 | 340 | 197 |
| 2008-12-29 | 37,300 | 38,350 | 36,500 | 38,200 | 290 | 191 |
| 2008-12-26 | 37,100 | 37,750 | 36,100 | 37,250 | 343 | 186.25 |
| 2008-12-25 | 38,500 | 38,500 | 37,600 | 37,900 | 163 | 189.50 |
| 2008-12-24 | 37,550 | 37,550 | 37,050 | 37,500 | 248 | 187.50 |
| 2008-12-22 | 36,100 | 37,700 | 36,100 | 37,500 | 218 | 187.50 |
| 2008-12-19 | 37,150 | 37,800 | 36,500 | 36,500 | 532 | 182.50 |
| 2008-12-18 | 37,550 | 37,950 | 37,150 | 37,700 | 225 | 188.50 |
| 2008-12-17 | 38,100 | 38,900 | 36,650 | 37,500 | 494 | 187.50 |
| 2008-12-16 | 39,000 | 39,200 | 37,550 | 38,750 | 451 | 193.75 |
| 2008-12-15 | 37,700 | 38,550 | 37,700 | 38,400 | 635 | 192 |
| 2008-12-12 | 36,050 | 38,350 | 36,000 | 37,500 | 1,053 | 187.50 |
| 2008-12-11 | 36,150 | 36,500 | 35,200 | 36,000 | 494 | 180 |
| 2008-12-10 | 35,700 | 36,500 | 35,350 | 35,800 | 268 | 179 |
| 2008-12-09 | 35,800 | 36,450 | 35,000 | 35,950 | 478 | 179.75 |
| 2008-12-08 | 33,250 | 35,400 | 33,100 | 35,400 | 739 | 177 |
| 2008-12-05 | 33,350 | 34,200 | 33,000 | 33,250 | 564 | 166.25 |
| 2008-12-04 | 34,850 | 35,300 | 33,400 | 34,500 | 606 | 172.50 |
| 2008-12-03 | 34,600 | 35,500 | 34,600 | 34,900 | 598 | 174.50 |
| 2008-12-02 | 35,000 | 35,900 | 34,900 | 35,000 | 548 | 175 |
| 2008-12-01 | 37,300 | 37,400 | 36,350 | 36,950 | 312 | 184.75 |
| 2008-11-28 | 35,800 | 37,300 | 35,600 | 37,150 | 808 | 185.75 |
| 2008-11-27 | 35,400 | 38,000 | 35,250 | 35,800 | 594 | 179 |
| 2008-11-26 | 35,300 | 36,000 | 35,150 | 35,650 | 523 | 178.25 |
| 2008-11-25 | 37,150 | 37,150 | 35,500 | 36,500 | 592 | 182.50 |
| 2008-11-21 | 33,900 | 35,400 | 33,350 | 34,350 | 1,007 | 171.75 |
| 2008-11-20 | 36,150 | 36,600 | 35,100 | 35,500 | 654 | 177.50 |
| 2008-11-19 | 38,100 | 38,900 | 36,400 | 36,950 | 1,073 | 184.75 |
| 2008-11-18 | 36,000 | 38,000 | 35,500 | 37,700 | 719 | 188.50 |
| 2008-11-17 | 35,300 | 36,000 | 33,600 | 35,200 | 415 | 176 |
| 2008-11-14 | 36,500 | 37,300 | 35,050 | 35,350 | 444 | 176.75 |
| 2008-11-13 | 36,300 | 36,700 | 33,550 | 34,800 | 650 | 174 |
| 2008-11-12 | 38,250 | 38,750 | 36,650 | 37,050 | 1,024 | 185.25 |
| 2008-11-11 | 39,200 | 40,000 | 37,200 | 37,850 | 1,208 | 189.25 |
| 2008-11-10 | 41,400 | 41,650 | 38,900 | 39,200 | 866 | 196 |
| 2008-11-07 | 38,000 | 41,000 | 37,600 | 40,300 | 700 | 201.50 |
| 2008-11-06 | 38,700 | 40,000 | 37,700 | 39,450 | 1,195 | 197.25 |
| 2008-11-05 | 39,700 | 40,650 | 38,600 | 39,900 | 1,765 | 199.50 |
| 2008-11-04 | 36,700 | 36,700 | 36,150 | 36,700 | 734 | 183.50 |
| 2008-10-31 | 32,400 | 34,550 | 32,400 | 32,700 | 1,166 | 163.50 |
| 2008-10-30 | 28,500 | 32,400 | 28,500 | 32,400 | 1,067 | 162 |
| 2008-10-29 | 28,890 | 30,150 | 27,190 | 29,400 | 1,734 | 147 |
| 2008-10-28 | 25,710 | 27,900 | 24,510 | 27,900 | 1,155 | 139.50 |
| 2008-10-27 | 29,500 | 30,700 | 27,500 | 27,510 | 810 | 137.55 |
| 2008-10-24 | 33,200 | 33,200 | 29,200 | 29,560 | 1,001 | 147.80 |
| 2008-10-23 | 33,700 | 34,000 | 32,100 | 32,800 | 1,629 | 164 |
| 2008-10-22 | 37,900 | 37,900 | 35,350 | 36,500 | 1,119 | 182.50 |
| 2008-10-21 | 39,150 | 40,400 | 37,000 | 38,500 | 1,875 | 192.50 |
| 2008-10-20 | 38,200 | 39,100 | 36,650 | 38,450 | 1,789 | 192.25 |
| 2008-10-17 | 39,700 | 40,100 | 38,100 | 39,000 | 941 | 195 |
| 2008-10-16 | 38,000 | 40,000 | 38,000 | 38,100 | 1,735 | 190.50 |
| 2008-10-15 | 40,500 | 42,000 | 40,000 | 42,000 | 1,798 | 210 |
| 2008-10-14 | 41,000 | 42,200 | 39,900 | 40,500 | 2,474 | 202.50 |
| 2008-10-10 | 38,900 | 39,200 | 38,150 | 38,200 | 1,103 | 191 |
| 2008-10-09 | 40,800 | 44,500 | 40,100 | 42,150 | 1,342 | 210.75 |
| 2008-10-08 | 42,400 | 42,900 | 41,200 | 41,200 | 1,850 | 206 |
| 2008-10-07 | 45,200 | 45,800 | 45,200 | 45,200 | 1,860 | 226 |
| 2008-10-06 | 52,800 | 53,000 | 49,900 | 50,200 | 1,785 | 251 |
| 2008-10-03 | 55,000 | 56,300 | 54,400 | 54,900 | 1,539 | 274.50 |
| 2008-10-02 | 59,100 | 59,700 | 57,200 | 57,500 | 1,438 | 287.50 |
| 2008-10-01 | 59,200 | 61,200 | 58,400 | 59,200 | 809 | 296 |
| 2008-09-30 | 56,000 | 58,700 | 55,700 | 57,100 | 652 | 285.50 |
| 2008-09-29 | 61,900 | 62,000 | 59,600 | 60,400 | 902 | 302 |
| 2008-09-26 | 63,000 | 63,000 | 60,800 | 61,500 | 902 | 307.50 |
| 2008-09-25 | 63,400 | 63,600 | 62,000 | 63,000 | 655 | 315 |
| 2008-09-24 | 59,400 | 62,000 | 58,100 | 61,800 | 644 | 309 |
| 2008-09-22 | 63,000 | 65,000 | 61,400 | 61,900 | 1,214 | 309.50 |
| 2008-09-19 | 57,900 | 62,100 | 57,700 | 61,400 | 2,088 | 307 |
| 2008-09-18 | 52,900 | 57,900 | 52,300 | 57,400 | 2,649 | 287 |
| 2008-09-17 | 54,000 | 56,900 | 53,500 | 53,900 | 1,810 | 269.50 |
| 2008-09-16 | 51,700 | 53,300 | 51,700 | 53,000 | 1,616 | 265 |
| 2008-09-12 | 57,200 | 57,500 | 56,300 | 56,700 | 1,145 | 283.50 |
| 2008-09-11 | 56,500 | 56,500 | 54,500 | 55,300 | 684 | 276.50 |
| 2008-09-10 | 52,900 | 56,300 | 52,500 | 55,500 | 1,020 | 277.50 |
| 2008-09-09 | 55,300 | 55,300 | 53,000 | 53,700 | 913 | 268.50 |
| 2008-09-08 | 51,700 | 55,700 | 51,700 | 55,500 | 1,028 | 277.50 |
| 2008-09-05 | 50,100 | 53,100 | 50,100 | 52,600 | 993 | 263 |
| 2008-09-04 | 53,000 | 54,000 | 51,600 | 52,000 | 858 | 260 |
| 2008-09-03 | 55,000 | 55,700 | 53,600 | 54,300 | 985 | 271.50 |
| 2008-09-02 | 53,600 | 55,900 | 53,500 | 54,500 | 1,269 | 272.50 |
| 2008-09-01 | 55,200 | 56,500 | 53,500 | 54,100 | 1,507 | 270.50 |
| 2008-08-29 | 56,700 | 57,900 | 54,600 | 57,700 | 1,499 | 288.50 |
| 2008-08-28 | 61,000 | 61,400 | 56,700 | 56,700 | 1,189 | 283.50 |
| 2008-08-27 | 61,800 | 62,600 | 60,500 | 60,500 | 466 | 302.50 |
| 2008-08-26 | 62,900 | 62,900 | 61,000 | 61,800 | 772 | 309 |
| 2008-08-25 | 62,000 | 63,500 | 62,000 | 62,400 | 771 | 312 |
| 2008-08-22 | 61,200 | 63,500 | 60,600 | 61,900 | 1,403 | 309.50 |
| 2008-08-21 | 62,100 | 62,100 | 61,000 | 61,200 | 721 | 306 |
| 2008-08-20 | 61,000 | 61,900 | 61,000 | 61,900 | 739 | 309.50 |
| 2008-08-19 | 61,600 | 61,700 | 60,700 | 61,700 | 569 | 308.50 |
| 2008-08-18 | 60,700 | 62,900 | 60,200 | 62,300 | 1,036 | 311.50 |
| 2008-08-15 | 63,700 | 63,900 | 60,600 | 61,000 | 968 | 305 |
| 2008-08-14 | 62,300 | 65,500 | 61,500 | 62,200 | 1,832 | 311 |
| 2008-08-13 | 60,100 | 64,400 | 59,200 | 64,300 | 4,046 | 321.50 |
| 2008-08-12 | 58,200 | 62,200 | 57,600 | 61,600 | 4,684 | 308 |
| 2008-08-11 | 57,200 | 57,700 | 56,200 | 57,200 | 3,842 | 286 |
| 2008-08-08 | 50,300 | 53,900 | 49,500 | 52,700 | 941 | 263.50 |
| 2008-08-07 | 52,000 | 53,900 | 51,100 | 51,600 | 1,112 | 258 |
| 2008-08-06 | 52,100 | 52,100 | 50,300 | 52,100 | 2,454 | 260.50 |
| 2008-08-05 | 47,450 | 48,750 | 47,450 | 48,100 | 1,735 | 240.50 |
| 2008-08-04 | 48,650 | 48,650 | 47,000 | 47,500 | 1,637 | 237.50 |
| 2008-08-01 | 52,300 | 52,300 | 48,000 | 48,650 | 1,597 | 243.25 |
| 2008-07-31 | 54,700 | 54,700 | 51,900 | 52,800 | 848 | 264 |
| 2008-07-30 | 54,600 | 54,800 | 52,900 | 54,200 | 771 | 271 |
| 2008-07-29 | 53,600 | 54,000 | 52,800 | 53,700 | 622 | 268.50 |
| 2008-07-28 | 59,000 | 59,000 | 55,100 | 55,500 | 1,250 | 277.50 |
| 2008-07-25 | 54,200 | 56,100 | 52,900 | 56,100 | 1,822 | 280.50 |
| 2008-07-24 | 52,000 | 55,200 | 52,000 | 55,200 | 1,678 | 276 |
| 2008-07-23 | 50,900 | 52,200 | 50,000 | 51,200 | 1,223 | 256 |
| 2008-07-22 | 50,500 | 51,000 | 48,500 | 50,800 | 1,075 | 254 |
| 2008-07-18 | 52,200 | 52,700 | 49,500 | 50,200 | 2,581 | 251 |
| 2008-07-17 | 50,300 | 51,500 | 49,450 | 51,500 | 979 | 257.50 |
| 2008-07-16 | 47,500 | 48,450 | 46,800 | 47,450 | 1,378 | 237.25 |
| 2008-07-15 | 48,100 | 49,100 | 47,600 | 48,600 | 1,549 | 243 |
| 2008-07-14 | 47,000 | 48,400 | 46,650 | 47,300 | 1,200 | 236.50 |
| 2008-07-11 | 49,300 | 49,750 | 46,450 | 47,400 | 1,720 | 237 |
| 2008-07-10 | 46,550 | 50,000 | 45,200 | 48,800 | 2,599 | 244 |
| 2008-07-09 | 49,100 | 51,200 | 46,400 | 46,500 | 3,929 | 232.50 |
| 2008-07-08 | 49,850 | 51,000 | 49,100 | 49,100 | 2,096 | 245.50 |
| 2008-07-07 | 51,300 | 54,700 | 51,000 | 54,100 | 2,447 | 270.50 |
| 2008-07-04 | 53,100 | 53,200 | 49,750 | 50,700 | 2,755 | 253.50 |
| 2008-07-03 | 52,900 | 53,500 | 51,400 | 52,400 | 3,494 | 262 |
| 2008-07-02 | 60,000 | 60,000 | 55,100 | 55,100 | 3,128 | 275.50 |
| 2008-07-01 | 63,400 | 63,500 | 59,300 | 60,100 | 2,721 | 300.50 |
| 2008-06-30 | 62,500 | 65,000 | 62,500 | 63,700 | 1,397 | 318.50 |
| 2008-06-27 | 67,000 | 67,100 | 64,700 | 65,500 | 1,357 | 327.50 |
| 2008-06-26 | 69,000 | 69,500 | 68,300 | 69,100 | 1,079 | 345.50 |
| 2008-06-25 | 68,800 | 70,500 | 67,500 | 68,900 | 1,383 | 344.50 |
| 2008-06-24 | 67,800 | 68,800 | 66,500 | 67,800 | 917 | 339 |
| 2008-06-23 | 66,800 | 68,500 | 66,200 | 68,200 | 1,114 | 341 |
| 2008-06-20 | 70,700 | 71,500 | 68,100 | 68,800 | 1,497 | 344 |
| 2008-06-19 | 73,500 | 73,900 | 69,800 | 70,700 | 2,629 | 353.50 |
| 2008-06-18 | 72,800 | 78,000 | 71,600 | 75,300 | 4,993 | 376.50 |
| 2008-06-17 | 69,500 | 73,000 | 68,600 | 73,000 | 4,083 | 365 |
| 2008-06-16 | 67,800 | 68,400 | 66,100 | 68,000 | 1,003 | 340 |
| 2008-06-13 | 67,900 | 67,900 | 65,500 | 67,700 | 1,703 | 338.50 |
| 2008-06-12 | 67,400 | 70,000 | 65,000 | 68,900 | 2,264 | 344.50 |
| 2008-06-11 | 71,800 | 71,800 | 66,700 | 67,900 | 3,069 | 339.50 |
| 2008-06-10 | 74,000 | 74,100 | 71,000 | 71,700 | 2,489 | 358.50 |
| 2008-06-09 | 74,400 | 75,800 | 72,000 | 74,800 | 2,794 | 374 |
| 2008-06-06 | 75,700 | 76,400 | 73,400 | 75,000 | 3,237 | 375 |
| 2008-06-05 | 72,900 | 77,400 | 72,600 | 74,700 | 5,817 | 373.50 |
| 2008-06-04 | 75,200 | 75,500 | 71,600 | 72,300 | 6,180 | 361.50 |
| 2008-06-03 | 77,000 | 80,900 | 76,500 | 77,300 | 11,575 | 386.50 |
| 2008-06-02 | 67,700 | 71,200 | 67,600 | 71,200 | 3,419 | 356 |
| 2008-05-30 | 63,700 | 67,000 | 63,600 | 66,200 | 1,909 | 331 |
| 2008-05-29 | 63,600 | 64,800 | 61,500 | 64,700 | 1,638 | 323.50 |
| 2008-05-28 | 63,800 | 64,800 | 62,700 | 62,900 | 1,350 | 314.50 |
| 2008-05-27 | 63,100 | 63,700 | 62,700 | 63,000 | 864 | 315 |
| 2008-05-26 | 65,700 | 65,700 | 62,600 | 63,000 | 1,709 | 315 |
| 2008-05-23 | 66,700 | 66,700 | 64,800 | 65,400 | 1,884 | 327 |
| 2008-05-22 | 67,000 | 67,300 | 64,200 | 66,500 | 1,672 | 332.50 |
| 2008-05-21 | 64,200 | 66,500 | 63,000 | 66,500 | 4,259 | 332.50 |
| 2008-05-20 | 67,300 | 69,600 | 65,500 | 66,200 | 9,344 | 331 |
| 2008-05-19 | 68,300 | 68,300 | 67,000 | 68,300 | 6,980 | 341.50 |
| 2008-05-16 | 63,300 | 63,300 | 63,200 | 63,300 | 4,209 | 316.50 |
| 2008-05-15 | 55,000 | 58,300 | 55,000 | 58,300 | 4,734 | 291.50 |
| 2008-05-14 | 52,100 | 54,100 | 52,000 | 53,300 | 2,711 | 266.50 |
| 2008-05-13 | 53,400 | 54,000 | 51,800 | 52,600 | 3,175 | 263 |
| 2008-05-12 | 51,100 | 53,000 | 50,400 | 51,900 | 2,808 | 259.50 |
| 2008-05-09 | 50,000 | 51,300 | 47,400 | 50,100 | 5,822 | 250.50 |
| 2008-05-08 | 57,000 | 57,000 | 51,800 | 51,800 | 6,450 | 259 |
| 2008-05-07 | 58,400 | 59,300 | 55,000 | 56,800 | 7,728 | 284 |
| 2008-05-02 | 55,900 | 58,900 | 54,300 | 58,900 | 11,454 | 294.50 |
| 2008-05-01 | 49,050 | 53,900 | 48,150 | 53,900 | 12,749 | 269.50 |
| 2008-04-30 | 46,150 | 49,850 | 45,700 | 49,850 | 2,628 | 249.25 |
| 2008-04-28 | 45,200 | 46,200 | 45,150 | 45,850 | 2,305 | 229.25 |
| 2008-04-25 | 45,850 | 46,200 | 44,650 | 44,950 | 2,295 | 224.75 |
| 2008-04-24 | 45,000 | 45,900 | 43,700 | 45,450 | 2,616 | 227.25 |
| 2008-04-23 | 43,200 | 45,600 | 42,100 | 44,600 | 3,395 | 223 |
| 2008-04-22 | 44,000 | 44,600 | 42,600 | 43,100 | 4,349 | 215.50 |
| 2008-04-21 | 46,000 | 46,250 | 44,000 | 44,700 | 4,561 | 223.50 |
| 2008-04-18 | 49,800 | 50,400 | 45,700 | 46,300 | 4,626 | 231.50 |
| 2008-04-17 | 50,900 | 51,600 | 49,000 | 50,200 | 5,535 | 251 |
| 2008-04-16 | 45,800 | 51,000 | 44,600 | 50,800 | 11,861 | 254 |
| 2008-04-15 | 48,600 | 48,600 | 48,600 | 48,600 | 127 | 243 |
| 2008-04-14 | 53,600 | 53,600 | 53,600 | 53,600 | 433 | 268 |
| 2008-04-11 | 58,800 | 59,300 | 57,800 | 58,600 | 721 | 293 |
| 2008-04-10 | 57,100 | 60,200 | 56,900 | 58,600 | 1,886 | 293 |
| 2008-04-09 | 62,300 | 62,400 | 57,400 | 58,300 | 2,175 | 291.50 |
| 2008-04-08 | 62,200 | 63,500 | 61,900 | 62,400 | 1,205 | 312 |
| 2008-04-07 | 62,200 | 62,500 | 61,200 | 62,000 | 1,105 | 310 |
| 2008-04-04 | 63,000 | 63,100 | 61,600 | 61,900 | 980 | 309.50 |
| 2008-04-03 | 62,600 | 63,900 | 62,200 | 63,500 | 1,018 | 317.50 |
| 2008-04-02 | 62,700 | 63,000 | 61,500 | 63,000 | 910 | 315 |
| 2008-04-01 | 61,700 | 62,900 | 60,000 | 61,700 | 724 | 308.50 |
| 2008-03-31 | 62,400 | 63,400 | 61,100 | 63,000 | 641 | 315 |
| 2008-03-28 | 61,500 | 64,000 | 61,100 | 62,500 | 640 | 312.50 |
| 2008-03-27 | 63,000 | 63,000 | 60,100 | 60,500 | 1,595 | 302.50 |
| 2008-03-26 | 60,500 | 63,700 | 59,200 | 63,600 | 1,651 | 318 |
| 2008-03-25 | 61,800 | 64,000 | 60,400 | 62,100 | 1,937 | 310.50 |
| 2008-03-24 | 58,100 | 62,600 | 58,100 | 61,200 | 2,028 | 306 |
| 2008-03-21 | 60,500 | 60,800 | 57,200 | 57,600 | 2,182 | 288 |
| 2008-03-19 | 60,000 | 61,900 | 59,300 | 61,800 | 1,599 | 309 |
| 2008-03-18 | 61,100 | 61,100 | 57,500 | 59,100 | 2,220 | 295.50 |
| 2008-03-17 | 63,000 | 63,200 | 59,000 | 62,100 | 2,271 | 310.50 |
| 2008-03-14 | 69,200 | 70,100 | 63,600 | 64,000 | 2,305 | 320 |
| 2008-03-13 | 69,800 | 73,400 | 69,800 | 71,700 | 1,714 | 358.50 |
| 2008-03-12 | 74,100 | 76,600 | 72,800 | 72,900 | 2,187 | 364.50 |
| 2008-03-11 | 70,300 | 74,800 | 70,000 | 73,400 | 1,941 | 367 |
| 2008-03-10 | 78,100 | 79,000 | 71,200 | 73,300 | 1,356 | 366.50 |
| 2008-03-07 | 79,700 | 81,800 | 77,500 | 81,100 | 1,770 | 405.50 |
| 2008-03-06 | 74,800 | 79,900 | 72,400 | 79,400 | 1,457 | 397 |
| 2008-03-05 | 77,000 | 77,200 | 73,700 | 73,800 | 1,041 | 369 |
| 2008-03-04 | 79,700 | 79,800 | 75,700 | 77,000 | 1,473 | 385 |
| 2008-03-03 | 85,300 | 85,300 | 78,900 | 79,700 | 1,813 | 398.50 |
| 2008-02-29 | 88,400 | 88,400 | 85,800 | 87,400 | 1,003 | 437 |
| 2008-02-28 | 85,900 | 88,800 | 85,000 | 88,100 | 810 | 440.50 |
| 2008-02-27 | 83,600 | 89,100 | 83,500 | 86,800 | 1,381 | 434 |
| 2008-02-26 | 86,600 | 87,200 | 83,100 | 83,500 | 1,279 | 417.50 |
| 2008-02-25 | 86,400 | 88,600 | 83,700 | 87,500 | 1,831 | 437.50 |
| 2008-02-22 | 90,100 | 90,200 | 85,100 | 86,600 | 1,249 | 433 |
| 2008-02-21 | 89,900 | 93,700 | 88,500 | 90,500 | 1,865 | 452.50 |
| 2008-02-20 | 94,100 | 94,600 | 89,200 | 90,300 | 3,071 | 451.50 |
| 2008-02-19 | 97,500 | 99,800 | 95,000 | 96,100 | 2,069 | 480.50 |
| 2008-02-18 | 103,000 | 106,000 | 101,000 | 101,000 | 936 | 505 |
| 2008-02-15 | 98,600 | 104,000 | 98,500 | 101,000 | 821 | 505 |
| 2008-02-14 | 103,000 | 106,000 | 98,800 | 99,200 | 1,301 | 496 |
| 2008-02-13 | 96,700 | 107,000 | 96,700 | 104,000 | 1,041 | 520 |
| 2008-02-12 | 96,000 | 101,000 | 91,500 | 97,700 | 1,297 | 488.50 |
| 2008-02-08 | 105,000 | 106,000 | 102,000 | 104,000 | 679 | 520 |
| 2008-02-07 | 107,000 | 108,000 | 105,000 | 108,000 | 261 | 540 |
| 2008-02-06 | 110,000 | 110,000 | 106,000 | 106,000 | 384 | 530 |
| 2008-02-05 | 110,000 | 114,000 | 110,000 | 111,000 | 457 | 555 |
| 2008-02-04 | 112,000 | 113,000 | 110,000 | 111,000 | 349 | 555 |
| 2008-02-01 | 113,000 | 114,000 | 111,000 | 112,000 | 318 | 560 |
| 2008-01-31 | 111,000 | 113,000 | 111,000 | 112,000 | 547 | 560 |
| 2008-01-30 | 116,000 | 117,000 | 111,000 | 112,000 | 471 | 560 |
| 2008-01-29 | 112,000 | 115,000 | 110,000 | 115,000 | 798 | 575 |
| 2008-01-28 | 109,000 | 114,000 | 107,000 | 108,000 | 514 | 540 |
| 2008-01-25 | 106,000 | 113,000 | 106,000 | 113,000 | 589 | 565 |
| 2008-01-24 | 105,000 | 106,000 | 102,000 | 104,000 | 1,045 | 520 |
| 2008-01-23 | 116,000 | 116,000 | 103,000 | 106,000 | 1,254 | 530 |
| 2008-01-22 | 105,000 | 109,000 | 100,000 | 103,000 | 810 | 515 |
| 2008-01-21 | 116,000 | 116,000 | 111,000 | 111,000 | 544 | 555 |
| 2008-01-18 | 108,000 | 114,000 | 107,000 | 114,000 | 764 | 570 |
| 2008-01-17 | 109,000 | 114,000 | 106,000 | 112,000 | 965 | 560 |
| 2008-01-16 | 112,000 | 116,000 | 110,000 | 110,000 | 1,111 | 550 |
| 2008-01-15 | 126,000 | 129,000 | 118,000 | 120,000 | 1,262 | 600 |
| 2008-01-11 | 129,000 | 131,000 | 126,000 | 127,000 | 484 | 635 |
| 2008-01-10 | 127,000 | 130,000 | 126,000 | 127,000 | 443 | 635 |
| 2008-01-09 | 124,000 | 128,000 | 119,000 | 127,000 | 667 | 635 |
| 2008-01-08 | 132,000 | 132,000 | 125,000 | 126,000 | 891 | 630 |
| 2008-01-07 | 128,000 | 133,000 | 126,000 | 130,000 | 973 | 650 |
| 2008-01-04 | 129,000 | 131,000 | 127,000 | 129,000 | 511 | 645 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2010-09-28]1株→100株 [2005-06-27]1株→5株
