3593 (株)ホギメディカル 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 | 6,000 | 6,190 | 6,000 | 6,170 | 47,000 | 3,085 |
| 2008-12-29 | 5,990 | 6,060 | 5,990 | 6,040 | 46,500 | 3,020 |
| 2008-12-26 | 5,890 | 5,990 | 5,810 | 5,980 | 34,400 | 2,990 |
| 2008-12-25 | 5,950 | 5,970 | 5,800 | 5,880 | 43,800 | 2,940 |
| 2008-12-24 | 6,000 | 6,040 | 5,900 | 5,950 | 75,200 | 2,975 |
| 2008-12-22 | 5,830 | 5,990 | 5,820 | 5,990 | 57,700 | 2,995 |
| 2008-12-19 | 5,750 | 5,890 | 5,720 | 5,860 | 86,500 | 2,930 |
| 2008-12-18 | 5,570 | 5,760 | 5,560 | 5,750 | 65,900 | 2,875 |
| 2008-12-17 | 5,450 | 5,600 | 5,450 | 5,600 | 34,300 | 2,800 |
| 2008-12-16 | 5,340 | 5,610 | 5,340 | 5,510 | 43,000 | 2,755 |
| 2008-12-15 | 5,350 | 5,450 | 5,280 | 5,400 | 29,700 | 2,700 |
| 2008-12-12 | 5,380 | 5,430 | 5,260 | 5,320 | 54,100 | 2,660 |
| 2008-12-11 | 5,350 | 5,420 | 5,290 | 5,400 | 44,100 | 2,700 |
| 2008-12-10 | 5,580 | 5,630 | 5,500 | 5,500 | 34,700 | 2,750 |
| 2008-12-09 | 5,600 | 5,770 | 5,530 | 5,720 | 53,000 | 2,860 |
| 2008-12-08 | 5,420 | 5,690 | 5,310 | 5,590 | 51,100 | 2,795 |
| 2008-12-05 | 5,250 | 5,270 | 5,210 | 5,220 | 22,300 | 2,610 |
| 2008-12-04 | 5,250 | 5,300 | 5,180 | 5,240 | 80,400 | 2,620 |
| 2008-12-03 | 5,170 | 5,280 | 5,020 | 5,210 | 63,800 | 2,605 |
| 2008-12-02 | 5,120 | 5,300 | 5,020 | 5,210 | 51,100 | 2,605 |
| 2008-12-01 | 5,360 | 5,390 | 5,140 | 5,170 | 83,900 | 2,585 |
| 2008-11-28 | 5,560 | 5,590 | 5,380 | 5,440 | 56,200 | 2,720 |
| 2008-11-27 | 5,620 | 5,690 | 5,470 | 5,660 | 32,900 | 2,830 |
| 2008-11-26 | 5,410 | 5,650 | 5,410 | 5,520 | 36,600 | 2,760 |
| 2008-11-25 | 5,780 | 5,780 | 5,470 | 5,600 | 55,300 | 2,800 |
| 2008-11-21 | 5,550 | 5,750 | 5,460 | 5,740 | 108,700 | 2,870 |
| 2008-11-20 | 5,510 | 5,760 | 5,410 | 5,630 | 175,000 | 2,815 |
| 2008-11-19 | 5,390 | 5,530 | 5,390 | 5,530 | 62,700 | 2,765 |
| 2008-11-18 | 5,240 | 5,370 | 5,230 | 5,300 | 53,600 | 2,650 |
| 2008-11-17 | 5,160 | 5,220 | 5,070 | 5,140 | 51,000 | 2,570 |
| 2008-11-14 | 5,330 | 5,360 | 5,160 | 5,210 | 61,700 | 2,605 |
| 2008-11-13 | 5,250 | 5,490 | 5,220 | 5,380 | 101,700 | 2,690 |
| 2008-11-12 | 5,390 | 5,530 | 5,380 | 5,450 | 112,700 | 2,725 |
| 2008-11-11 | 5,390 | 5,470 | 5,280 | 5,410 | 43,200 | 2,705 |
| 2008-11-10 | 5,180 | 5,370 | 5,180 | 5,290 | 38,200 | 2,645 |
| 2008-11-07 | 5,100 | 5,310 | 5,100 | 5,170 | 48,200 | 2,585 |
| 2008-11-06 | 5,080 | 5,280 | 5,080 | 5,180 | 117,500 | 2,590 |
| 2008-11-05 | 5,270 | 5,370 | 5,160 | 5,210 | 96,100 | 2,605 |
| 2008-11-04 | 5,410 | 5,500 | 5,210 | 5,380 | 172,700 | 2,690 |
| 2008-10-31 | 5,500 | 5,590 | 5,370 | 5,400 | 81,700 | 2,700 |
| 2008-10-30 | 5,230 | 5,410 | 5,180 | 5,400 | 178,600 | 2,700 |
| 2008-10-29 | 5,200 | 5,230 | 5,030 | 5,190 | 108,100 | 2,595 |
| 2008-10-28 | 5,100 | 5,190 | 5,000 | 5,190 | 126,100 | 2,595 |
| 2008-10-27 | 4,950 | 5,150 | 4,910 | 4,970 | 116,500 | 2,485 |
| 2008-10-24 | 4,950 | 5,020 | 4,890 | 4,940 | 114,600 | 2,470 |
| 2008-10-23 | 4,920 | 4,950 | 4,730 | 4,900 | 87,600 | 2,450 |
| 2008-10-22 | 4,890 | 5,000 | 4,870 | 4,920 | 30,400 | 2,460 |
| 2008-10-21 | 4,920 | 4,960 | 4,880 | 4,930 | 36,300 | 2,465 |
| 2008-10-20 | 4,960 | 5,000 | 4,930 | 4,990 | 35,300 | 2,495 |
| 2008-10-17 | 4,590 | 4,940 | 4,590 | 4,940 | 127,700 | 2,470 |
| 2008-10-16 | 4,580 | 4,660 | 4,440 | 4,440 | 81,700 | 2,220 |
| 2008-10-15 | 4,660 | 4,750 | 4,570 | 4,720 | 64,200 | 2,360 |
| 2008-10-14 | 4,700 | 4,850 | 4,630 | 4,850 | 101,100 | 2,425 |
| 2008-10-10 | 4,450 | 4,570 | 4,350 | 4,350 | 40,600 | 2,175 |
| 2008-10-09 | 4,980 | 4,980 | 4,760 | 4,850 | 79,500 | 2,425 |
| 2008-10-08 | 4,850 | 5,090 | 4,810 | 4,930 | 136,000 | 2,465 |
| 2008-10-07 | 4,660 | 4,920 | 4,560 | 4,820 | 43,600 | 2,410 |
| 2008-10-06 | 4,930 | 4,940 | 4,750 | 4,810 | 51,600 | 2,405 |
| 2008-10-03 | 4,960 | 5,050 | 4,950 | 5,030 | 26,400 | 2,515 |
| 2008-10-02 | 4,870 | 5,010 | 4,730 | 4,940 | 49,300 | 2,470 |
| 2008-10-01 | 4,860 | 4,870 | 4,760 | 4,820 | 18,000 | 2,410 |
| 2008-09-30 | 4,710 | 4,810 | 4,600 | 4,810 | 36,700 | 2,405 |
| 2008-09-29 | 4,830 | 4,900 | 4,800 | 4,810 | 30,200 | 2,405 |
| 2008-09-26 | 4,840 | 4,890 | 4,760 | 4,880 | 30,600 | 2,440 |
| 2008-09-25 | 4,900 | 4,900 | 4,780 | 4,870 | 28,300 | 2,435 |
| 2008-09-24 | 4,900 | 4,920 | 4,830 | 4,920 | 24,900 | 2,460 |
| 2008-09-22 | 4,980 | 5,020 | 4,880 | 4,970 | 57,600 | 2,485 |
| 2008-09-19 | 4,990 | 5,030 | 4,750 | 4,910 | 90,900 | 2,455 |
| 2008-09-18 | 5,010 | 5,200 | 5,010 | 5,170 | 50,800 | 2,585 |
| 2008-09-17 | 5,180 | 5,200 | 5,080 | 5,200 | 44,100 | 2,600 |
| 2008-09-16 | 4,950 | 5,030 | 4,860 | 5,030 | 38,900 | 2,515 |
| 2008-09-12 | 5,110 | 5,180 | 5,050 | 5,150 | 36,500 | 2,575 |
| 2008-09-11 | 5,060 | 5,110 | 5,000 | 5,030 | 25,200 | 2,515 |
| 2008-09-10 | 5,090 | 5,170 | 5,090 | 5,150 | 23,400 | 2,575 |
| 2008-09-09 | 5,130 | 5,180 | 5,130 | 5,150 | 22,300 | 2,575 |
| 2008-09-08 | 5,190 | 5,200 | 5,100 | 5,110 | 32,300 | 2,555 |
| 2008-09-05 | 5,140 | 5,230 | 5,120 | 5,210 | 22,000 | 2,605 |
| 2008-09-04 | 5,300 | 5,310 | 5,180 | 5,270 | 28,800 | 2,635 |
| 2008-09-03 | 5,140 | 5,320 | 5,040 | 5,320 | 31,000 | 2,660 |
| 2008-09-02 | 5,210 | 5,210 | 5,090 | 5,110 | 30,800 | 2,555 |
| 2008-09-01 | 5,260 | 5,260 | 5,180 | 5,220 | 22,300 | 2,610 |
| 2008-08-29 | 5,180 | 5,260 | 5,180 | 5,260 | 31,300 | 2,630 |
| 2008-08-28 | 5,160 | 5,210 | 5,140 | 5,150 | 21,700 | 2,575 |
| 2008-08-27 | 5,150 | 5,260 | 5,150 | 5,240 | 7,200 | 2,620 |
| 2008-08-26 | 5,220 | 5,240 | 5,160 | 5,240 | 8,700 | 2,620 |
| 2008-08-25 | 5,280 | 5,300 | 5,210 | 5,280 | 13,700 | 2,640 |
| 2008-08-22 | 5,280 | 5,300 | 5,190 | 5,220 | 20,700 | 2,610 |
| 2008-08-21 | 5,220 | 5,300 | 5,150 | 5,290 | 22,100 | 2,645 |
| 2008-08-20 | 5,110 | 5,220 | 5,110 | 5,220 | 16,900 | 2,610 |
| 2008-08-19 | 5,180 | 5,230 | 5,110 | 5,210 | 15,400 | 2,605 |
| 2008-08-18 | 5,240 | 5,310 | 5,230 | 5,280 | 14,000 | 2,640 |
| 2008-08-15 | 5,200 | 5,270 | 5,200 | 5,250 | 24,800 | 2,625 |
| 2008-08-14 | 5,200 | 5,320 | 5,200 | 5,270 | 16,600 | 2,635 |
| 2008-08-13 | 5,080 | 5,280 | 5,080 | 5,260 | 55,000 | 2,630 |
| 2008-08-12 | 5,180 | 5,230 | 5,180 | 5,200 | 12,900 | 2,600 |
| 2008-08-11 | 5,150 | 5,280 | 5,150 | 5,280 | 14,500 | 2,640 |
| 2008-08-08 | 5,040 | 5,210 | 5,040 | 5,210 | 54,900 | 2,605 |
| 2008-08-07 | 5,110 | 5,120 | 5,060 | 5,100 | 32,900 | 2,550 |
| 2008-08-06 | 5,100 | 5,130 | 5,020 | 5,100 | 44,400 | 2,550 |
| 2008-08-05 | 5,010 | 5,140 | 5,010 | 5,060 | 25,700 | 2,530 |
| 2008-08-04 | 5,070 | 5,110 | 5,010 | 5,080 | 32,800 | 2,540 |
| 2008-08-01 | 5,120 | 5,190 | 5,070 | 5,160 | 40,100 | 2,580 |
| 2008-07-31 | 5,240 | 5,300 | 5,210 | 5,270 | 59,400 | 2,635 |
| 2008-07-30 | 5,170 | 5,220 | 5,130 | 5,200 | 34,100 | 2,600 |
| 2008-07-29 | 5,100 | 5,130 | 5,070 | 5,110 | 29,700 | 2,555 |
| 2008-07-28 | 5,170 | 5,170 | 5,080 | 5,110 | 9,900 | 2,555 |
| 2008-07-25 | 5,090 | 5,180 | 5,090 | 5,110 | 20,800 | 2,555 |
| 2008-07-24 | 5,190 | 5,190 | 5,090 | 5,160 | 37,200 | 2,580 |
| 2008-07-23 | 5,200 | 5,200 | 5,080 | 5,110 | 32,500 | 2,555 |
| 2008-07-22 | 5,100 | 5,140 | 5,040 | 5,140 | 29,300 | 2,570 |
| 2008-07-18 | 5,090 | 5,090 | 4,900 | 4,980 | 73,800 | 2,490 |
| 2008-07-17 | 5,150 | 5,170 | 5,120 | 5,140 | 30,300 | 2,570 |
| 2008-07-16 | 5,140 | 5,160 | 5,090 | 5,140 | 49,100 | 2,570 |
| 2008-07-15 | 5,270 | 5,320 | 5,130 | 5,190 | 82,200 | 2,595 |
| 2008-07-14 | 5,440 | 5,550 | 5,420 | 5,520 | 63,300 | 2,760 |
| 2008-07-11 | 5,260 | 5,450 | 5,130 | 5,400 | 85,300 | 2,700 |
| 2008-07-10 | 5,400 | 5,490 | 5,400 | 5,450 | 27,500 | 2,725 |
| 2008-07-09 | 5,450 | 5,500 | 5,390 | 5,400 | 20,600 | 2,700 |
| 2008-07-08 | 5,430 | 5,470 | 5,310 | 5,400 | 58,700 | 2,700 |
| 2008-07-07 | 5,650 | 5,650 | 5,540 | 5,620 | 30,600 | 2,810 |
| 2008-07-04 | 5,600 | 5,600 | 5,550 | 5,560 | 24,700 | 2,780 |
| 2008-07-03 | 5,440 | 5,630 | 5,420 | 5,590 | 111,100 | 2,795 |
| 2008-07-02 | 5,390 | 5,470 | 5,370 | 5,440 | 77,500 | 2,720 |
| 2008-07-01 | 5,420 | 5,430 | 5,250 | 5,260 | 40,100 | 2,630 |
| 2008-06-30 | 5,220 | 5,450 | 5,220 | 5,380 | 52,000 | 2,690 |
| 2008-06-27 | 5,080 | 5,220 | 5,080 | 5,210 | 50,400 | 2,605 |
| 2008-06-26 | 5,250 | 5,390 | 5,210 | 5,330 | 31,200 | 2,665 |
| 2008-06-25 | 5,360 | 5,370 | 5,210 | 5,310 | 41,500 | 2,655 |
| 2008-06-24 | 5,170 | 5,210 | 5,140 | 5,200 | 26,900 | 2,600 |
| 2008-06-23 | 5,300 | 5,310 | 5,230 | 5,270 | 31,100 | 2,635 |
| 2008-06-20 | 5,400 | 5,400 | 5,280 | 5,310 | 19,500 | 2,655 |
| 2008-06-19 | 5,340 | 5,370 | 5,300 | 5,310 | 38,900 | 2,655 |
| 2008-06-18 | 5,440 | 5,450 | 5,400 | 5,410 | 15,700 | 2,705 |
| 2008-06-17 | 5,410 | 5,440 | 5,350 | 5,400 | 17,100 | 2,700 |
| 2008-06-16 | 5,360 | 5,450 | 5,330 | 5,430 | 20,200 | 2,715 |
| 2008-06-13 | 5,360 | 5,380 | 5,290 | 5,360 | 46,300 | 2,680 |
| 2008-06-12 | 5,380 | 5,410 | 5,330 | 5,380 | 23,900 | 2,690 |
| 2008-06-11 | 5,360 | 5,420 | 5,360 | 5,390 | 21,400 | 2,695 |
| 2008-06-10 | 5,300 | 5,430 | 5,300 | 5,360 | 32,900 | 2,680 |
| 2008-06-09 | 5,340 | 5,410 | 5,240 | 5,330 | 33,900 | 2,665 |
| 2008-06-06 | 5,420 | 5,420 | 5,300 | 5,330 | 43,300 | 2,665 |
| 2008-06-05 | 5,350 | 5,440 | 5,330 | 5,440 | 47,400 | 2,720 |
| 2008-06-04 | 5,270 | 5,340 | 5,240 | 5,290 | 34,800 | 2,645 |
| 2008-06-03 | 5,340 | 5,340 | 5,200 | 5,230 | 46,800 | 2,615 |
| 2008-06-02 | 5,390 | 5,400 | 5,300 | 5,340 | 20,900 | 2,670 |
| 2008-05-30 | 5,360 | 5,460 | 5,330 | 5,420 | 47,100 | 2,710 |
| 2008-05-29 | 5,230 | 5,290 | 5,210 | 5,280 | 34,200 | 2,640 |
| 2008-05-28 | 5,130 | 5,240 | 5,120 | 5,130 | 27,200 | 2,565 |
| 2008-05-27 | 5,060 | 5,210 | 5,060 | 5,200 | 21,300 | 2,600 |
| 2008-05-26 | 5,140 | 5,150 | 5,060 | 5,090 | 25,200 | 2,545 |
| 2008-05-23 | 5,280 | 5,280 | 5,130 | 5,130 | 67,500 | 2,565 |
| 2008-05-22 | 5,160 | 5,290 | 5,130 | 5,270 | 52,200 | 2,635 |
| 2008-05-21 | 5,230 | 5,230 | 5,100 | 5,170 | 78,800 | 2,585 |
| 2008-05-20 | 5,260 | 5,300 | 5,220 | 5,270 | 70,100 | 2,635 |
| 2008-05-19 | 5,350 | 5,370 | 5,270 | 5,290 | 32,900 | 2,645 |
| 2008-05-16 | 5,430 | 5,470 | 5,300 | 5,340 | 50,500 | 2,670 |
| 2008-05-15 | 5,400 | 5,500 | 5,370 | 5,400 | 43,100 | 2,700 |
| 2008-05-14 | 5,400 | 5,420 | 5,330 | 5,370 | 72,400 | 2,685 |
| 2008-05-13 | 5,440 | 5,510 | 5,390 | 5,460 | 38,900 | 2,730 |
| 2008-05-12 | 5,360 | 5,420 | 5,300 | 5,350 | 36,400 | 2,675 |
| 2008-05-09 | 5,500 | 5,500 | 5,350 | 5,360 | 44,100 | 2,680 |
| 2008-05-08 | 5,380 | 5,550 | 5,380 | 5,490 | 73,300 | 2,745 |
| 2008-05-07 | 5,460 | 5,470 | 5,310 | 5,350 | 84,600 | 2,675 |
| 2008-05-02 | 5,610 | 5,610 | 5,420 | 5,480 | 51,900 | 2,740 |
| 2008-05-01 | 5,450 | 5,560 | 5,370 | 5,410 | 53,400 | 2,705 |
| 2008-04-30 | 5,550 | 5,570 | 5,490 | 5,500 | 77,100 | 2,750 |
| 2008-04-28 | 5,750 | 5,790 | 5,560 | 5,610 | 64,800 | 2,805 |
| 2008-04-25 | 5,690 | 5,750 | 5,660 | 5,740 | 29,700 | 2,870 |
| 2008-04-24 | 5,710 | 5,740 | 5,630 | 5,660 | 44,900 | 2,830 |
| 2008-04-23 | 5,650 | 5,800 | 5,650 | 5,760 | 46,800 | 2,880 |
| 2008-04-22 | 5,630 | 5,780 | 5,630 | 5,710 | 132,500 | 2,855 |
| 2008-04-21 | 5,760 | 5,880 | 5,660 | 5,700 | 135,700 | 2,850 |
| 2008-04-18 | 5,740 | 5,740 | 5,500 | 5,560 | 100,100 | 2,780 |
| 2008-04-17 | 5,940 | 5,940 | 5,690 | 5,730 | 81,900 | 2,865 |
| 2008-04-16 | 5,830 | 5,970 | 5,830 | 5,920 | 48,600 | 2,960 |
| 2008-04-15 | 5,820 | 5,920 | 5,820 | 5,900 | 77,400 | 2,950 |
| 2008-04-14 | 5,730 | 6,070 | 5,660 | 5,990 | 247,200 | 2,995 |
| 2008-04-11 | 5,350 | 5,540 | 5,340 | 5,530 | 51,400 | 2,765 |
| 2008-04-10 | 5,240 | 5,260 | 5,220 | 5,250 | 15,500 | 2,625 |
| 2008-04-09 | 5,300 | 5,300 | 5,240 | 5,280 | 16,200 | 2,640 |
| 2008-04-08 | 5,190 | 5,280 | 5,180 | 5,260 | 27,800 | 2,630 |
| 2008-04-07 | 5,240 | 5,340 | 5,230 | 5,340 | 14,800 | 2,670 |
| 2008-04-04 | 5,330 | 5,350 | 5,280 | 5,340 | 14,100 | 2,670 |
| 2008-04-03 | 5,280 | 5,340 | 5,270 | 5,340 | 24,600 | 2,670 |
| 2008-04-02 | 5,380 | 5,400 | 5,270 | 5,340 | 40,400 | 2,670 |
| 2008-04-01 | 5,140 | 5,310 | 5,140 | 5,310 | 38,100 | 2,655 |
| 2008-03-31 | 5,180 | 5,180 | 5,010 | 5,130 | 53,200 | 2,565 |
| 2008-03-28 | 5,110 | 5,320 | 5,090 | 5,280 | 45,400 | 2,640 |
| 2008-03-27 | 5,050 | 5,130 | 4,990 | 5,120 | 51,600 | 2,560 |
| 2008-03-26 | 5,040 | 5,130 | 5,040 | 5,130 | 28,600 | 2,565 |
| 2008-03-25 | 5,130 | 5,160 | 5,040 | 5,130 | 50,900 | 2,565 |
| 2008-03-24 | 5,210 | 5,240 | 5,130 | 5,130 | 36,000 | 2,565 |
| 2008-03-21 | 5,160 | 5,220 | 5,070 | 5,200 | 43,900 | 2,600 |
| 2008-03-19 | 5,230 | 5,230 | 5,080 | 5,160 | 54,200 | 2,580 |
| 2008-03-18 | 4,920 | 5,220 | 4,890 | 5,210 | 60,100 | 2,605 |
| 2008-03-17 | 4,880 | 4,920 | 4,720 | 4,910 | 34,900 | 2,455 |
| 2008-03-14 | 4,980 | 4,980 | 4,860 | 4,930 | 53,200 | 2,465 |
| 2008-03-13 | 4,920 | 5,020 | 4,920 | 4,990 | 21,100 | 2,495 |
| 2008-03-12 | 5,000 | 5,050 | 4,940 | 4,970 | 32,500 | 2,485 |
| 2008-03-11 | 5,020 | 5,070 | 4,880 | 4,990 | 53,600 | 2,495 |
| 2008-03-10 | 5,040 | 5,040 | 4,960 | 5,040 | 41,800 | 2,520 |
| 2008-03-07 | 4,940 | 5,090 | 4,940 | 5,060 | 67,400 | 2,530 |
| 2008-03-06 | 4,950 | 5,080 | 4,940 | 5,050 | 40,000 | 2,525 |
| 2008-03-05 | 4,760 | 4,970 | 4,760 | 4,940 | 59,400 | 2,470 |
| 2008-03-04 | 4,730 | 4,760 | 4,650 | 4,720 | 54,300 | 2,360 |
| 2008-03-03 | 4,780 | 4,850 | 4,700 | 4,720 | 47,600 | 2,360 |
| 2008-02-29 | 4,770 | 4,980 | 4,770 | 4,940 | 44,000 | 2,470 |
| 2008-02-28 | 4,900 | 5,010 | 4,900 | 4,960 | 40,000 | 2,480 |
| 2008-02-27 | 4,690 | 4,950 | 4,690 | 4,920 | 75,400 | 2,460 |
| 2008-02-26 | 4,810 | 4,810 | 4,680 | 4,680 | 38,600 | 2,340 |
| 2008-02-25 | 4,750 | 4,800 | 4,720 | 4,800 | 29,500 | 2,400 |
| 2008-02-22 | 4,560 | 4,680 | 4,520 | 4,650 | 38,800 | 2,325 |
| 2008-02-21 | 4,600 | 4,680 | 4,530 | 4,660 | 44,200 | 2,330 |
| 2008-02-20 | 4,680 | 4,690 | 4,600 | 4,600 | 59,900 | 2,300 |
| 2008-02-19 | 4,850 | 4,850 | 4,720 | 4,760 | 31,000 | 2,380 |
| 2008-02-18 | 4,850 | 4,880 | 4,810 | 4,820 | 17,900 | 2,410 |
| 2008-02-15 | 4,820 | 4,830 | 4,720 | 4,800 | 61,100 | 2,400 |
| 2008-02-14 | 4,790 | 4,860 | 4,790 | 4,840 | 55,200 | 2,420 |
| 2008-02-13 | 4,810 | 4,840 | 4,730 | 4,740 | 54,600 | 2,370 |
| 2008-02-12 | 4,800 | 4,850 | 4,760 | 4,850 | 31,600 | 2,425 |
| 2008-02-08 | 4,810 | 4,930 | 4,790 | 4,800 | 47,200 | 2,400 |
| 2008-02-07 | 4,740 | 4,970 | 4,740 | 4,860 | 64,500 | 2,430 |
| 2008-02-06 | 4,840 | 4,840 | 4,670 | 4,700 | 56,200 | 2,350 |
| 2008-02-05 | 4,920 | 5,030 | 4,850 | 4,990 | 34,800 | 2,495 |
| 2008-02-04 | 4,940 | 5,000 | 4,890 | 4,970 | 50,700 | 2,485 |
| 2008-02-01 | 4,840 | 4,930 | 4,780 | 4,820 | 42,800 | 2,410 |
| 2008-01-31 | 4,930 | 4,960 | 4,660 | 4,940 | 86,200 | 2,470 |
| 2008-01-30 | 5,000 | 5,050 | 4,900 | 4,980 | 86,400 | 2,490 |
| 2008-01-29 | 4,890 | 4,970 | 4,720 | 4,960 | 99,500 | 2,480 |
| 2008-01-28 | 4,740 | 4,980 | 4,700 | 4,880 | 68,600 | 2,440 |
| 2008-01-25 | 4,790 | 4,840 | 4,710 | 4,810 | 65,400 | 2,405 |
| 2008-01-24 | 4,540 | 4,760 | 4,540 | 4,690 | 59,000 | 2,345 |
| 2008-01-23 | 4,470 | 4,560 | 4,450 | 4,490 | 68,200 | 2,245 |
| 2008-01-22 | 4,650 | 4,670 | 4,390 | 4,420 | 77,400 | 2,210 |
| 2008-01-21 | 4,720 | 4,790 | 4,660 | 4,660 | 65,400 | 2,330 |
| 2008-01-18 | 4,680 | 4,750 | 4,610 | 4,700 | 158,200 | 2,350 |
| 2008-01-17 | 4,210 | 4,430 | 4,210 | 4,430 | 83,400 | 2,215 |
| 2008-01-16 | 4,280 | 4,280 | 4,160 | 4,210 | 46,700 | 2,105 |
| 2008-01-15 | 4,430 | 4,440 | 4,310 | 4,320 | 84,400 | 2,160 |
| 2008-01-11 | 4,490 | 4,510 | 4,340 | 4,380 | 74,400 | 2,190 |
| 2008-01-10 | 4,620 | 4,630 | 4,490 | 4,490 | 52,800 | 2,245 |
| 2008-01-09 | 4,600 | 4,670 | 4,470 | 4,670 | 33,600 | 2,335 |
| 2008-01-08 | 4,580 | 4,630 | 4,580 | 4,610 | 31,100 | 2,305 |
| 2008-01-07 | 4,660 | 4,690 | 4,560 | 4,640 | 51,800 | 2,320 |
| 2008-01-04 | 4,690 | 4,690 | 4,590 | 4,630 | 22,200 | 2,315 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株