6678 (株)テクノメディカ 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 | 239,001 | 240,000 | 236,001 | 240,000 | 18 | 800 |
| 2008-12-29 | 222,001 | 235,001 | 221,500 | 235,001 | 24 | 783.34 |
| 2008-12-26 | 220,501 | 223,999 | 220,501 | 223,999 | 12 | 746.66 |
| 2008-12-25 | 220,000 | 236,001 | 220,000 | 223,999 | 47 | 746.66 |
| 2008-12-24 | 213,000 | 217,000 | 213,000 | 216,901 | 16 | 723 |
| 2008-12-22 | 213,000 | 215,001 | 212,901 | 214,899 | 15 | 716.33 |
| 2008-12-19 | 213,000 | 213,000 | 210,099 | 212,901 | 12 | 709.67 |
| 2008-12-18 | 214,500 | 215,001 | 212,001 | 213,000 | 22 | 710 |
| 2008-12-17 | 207,399 | 212,001 | 207,201 | 212,001 | 35 | 706.67 |
| 2008-12-16 | 207,000 | 207,000 | 206,001 | 206,400 | 39 | 688 |
| 2008-12-15 | 206,100 | 213,000 | 206,100 | 207,000 | 34 | 690 |
| 2008-12-12 | 205,001 | 207,000 | 202,499 | 205,001 | 44 | 683.34 |
| 2008-12-11 | 192,799 | 205,001 | 191,701 | 205,001 | 130 | 683.34 |
| 2008-12-10 | 194,500 | 194,500 | 190,999 | 192,301 | 31 | 641 |
| 2008-12-09 | 193,999 | 194,101 | 192,001 | 193,801 | 101 | 646 |
| 2008-12-08 | 191,299 | 195,001 | 187,099 | 194,101 | 65 | 647 |
| 2008-12-05 | 193,999 | 193,999 | 190,000 | 191,299 | 22 | 637.66 |
| 2008-12-04 | 194,101 | 194,101 | 191,101 | 191,401 | 20 | 638 |
| 2008-12-03 | 197,000 | 197,000 | 195,101 | 195,200 | 18 | 650.67 |
| 2008-12-02 | 200,000 | 200,000 | 195,101 | 197,000 | 10 | 656.67 |
| 2008-12-01 | 196,001 | 199,100 | 195,500 | 199,100 | 10 | 663.67 |
| 2008-11-28 | 200,000 | 200,000 | 197,501 | 198,899 | 23 | 663 |
| 2008-11-27 | 195,200 | 200,999 | 195,200 | 197,099 | 14 | 657 |
| 2008-11-26 | 196,001 | 196,799 | 195,101 | 195,200 | 14 | 650.67 |
| 2008-11-25 | 195,701 | 200,000 | 195,701 | 200,000 | 32 | 666.67 |
| 2008-11-21 | 190,000 | 198,701 | 185,001 | 198,701 | 29 | 662.34 |
| 2008-11-20 | 197,801 | 199,001 | 190,999 | 190,999 | 18 | 636.66 |
| 2008-11-19 | 200,000 | 200,000 | 197,999 | 197,999 | 19 | 660 |
| 2008-11-18 | 200,000 | 200,000 | 197,999 | 197,999 | 31 | 660 |
| 2008-11-17 | 203,900 | 205,001 | 203,900 | 203,999 | 16 | 680 |
| 2008-11-14 | 210,000 | 210,000 | 200,000 | 205,001 | 18 | 683.34 |
| 2008-11-13 | 204,899 | 204,899 | 200,000 | 200,000 | 6 | 666.67 |
| 2008-11-12 | 205,001 | 205,001 | 200,999 | 204,899 | 21 | 683 |
| 2008-11-11 | 220,999 | 220,999 | 207,801 | 207,801 | 15 | 692.67 |
| 2008-11-10 | 207,201 | 219,001 | 207,201 | 217,999 | 10 | 726.66 |
| 2008-11-07 | 217,000 | 217,000 | 209,001 | 211,200 | 29 | 704 |
| 2008-11-06 | 220,900 | 220,999 | 213,999 | 217,000 | 8 | 723.33 |
| 2008-11-05 | 220,999 | 220,999 | 213,000 | 220,999 | 123 | 736.66 |
| 2008-11-04 | 220,999 | 220,999 | 217,000 | 220,999 | 17 | 736.66 |
| 2008-10-31 | 217,999 | 220,999 | 212,001 | 220,999 | 25 | 736.66 |
| 2008-10-30 | 200,000 | 203,999 | 196,301 | 196,301 | 31 | 654.34 |
| 2008-10-29 | 202,601 | 209,001 | 202,601 | 203,999 | 8 | 680 |
| 2008-10-28 | 193,000 | 199,601 | 189,001 | 199,601 | 24 | 665.34 |
| 2008-10-27 | 197,999 | 202,001 | 195,001 | 200,600 | 21 | 668.67 |
| 2008-10-24 | 220,999 | 220,999 | 200,000 | 205,001 | 24 | 683.34 |
| 2008-10-23 | 210,099 | 222,199 | 210,000 | 222,199 | 14 | 740.66 |
| 2008-10-22 | 235,101 | 235,101 | 218,701 | 222,700 | 6 | 742.33 |
| 2008-10-21 | 238,701 | 238,701 | 226,901 | 227,099 | 13 | 757 |
| 2008-10-20 | 238,800 | 238,800 | 230,000 | 238,701 | 25 | 795.67 |
| 2008-10-17 | 225,001 | 225,101 | 223,000 | 225,001 | 64 | 750 |
| 2008-10-16 | 240,000 | 240,000 | 204,899 | 225,001 | 48 | 750 |
| 2008-10-15 | 223,000 | 243,801 | 223,000 | 240,501 | 16 | 801.67 |
| 2008-10-14 | 223,801 | 223,801 | 222,499 | 223,801 | 23 | 746 |
| 2008-10-10 | 204,500 | 204,500 | 184,500 | 189,799 | 24 | 632.66 |
| 2008-10-09 | 183,999 | 211,500 | 182,100 | 207,600 | 35 | 692 |
| 2008-10-08 | 202,901 | 206,001 | 200,000 | 200,000 | 132 | 666.67 |
| 2008-10-07 | 197,999 | 220,000 | 197,999 | 205,001 | 54 | 683.34 |
| 2008-10-06 | 230,999 | 232,001 | 225,001 | 230,000 | 103 | 766.67 |
| 2008-10-03 | 248,500 | 248,500 | 230,201 | 240,000 | 9 | 800 |
| 2008-10-02 | 253,900 | 253,900 | 245,899 | 248,500 | 27 | 828.33 |
| 2008-10-01 | 253,999 | 253,999 | 253,999 | 253,999 | 2 | 846.66 |
| 2008-09-30 | 250,000 | 260,000 | 247,900 | 247,999 | 15 | 826.66 |
| 2008-09-29 | 262,400 | 263,900 | 250,099 | 253,999 | 23 | 846.66 |
| 2008-09-26 | 255,299 | 263,999 | 255,299 | 263,999 | 11 | 880 |
| 2008-09-25 | 261,200 | 262,499 | 255,001 | 255,001 | 47 | 850 |
| 2008-09-24 | 262,001 | 267,999 | 262,001 | 267,999 | 11 | 893.33 |
| 2008-09-22 | 273,000 | 273,000 | 261,101 | 265,800 | 39 | 886 |
| 2008-09-19 | 264,899 | 270,000 | 264,899 | 269,001 | 37 | 896.67 |
| 2008-09-18 | 260,000 | 267,999 | 259,001 | 264,500 | 101 | 881.67 |
| 2008-09-17 | 260,000 | 267,999 | 260,000 | 260,099 | 36 | 867 |
| 2008-09-16 | 260,000 | 265,001 | 260,000 | 263,399 | 102 | 878 |
| 2008-09-12 | 260,000 | 265,500 | 260,000 | 263,801 | 37 | 879.34 |
| 2008-09-11 | 263,999 | 265,401 | 260,000 | 263,999 | 27 | 880 |
| 2008-09-10 | 264,500 | 265,001 | 260,000 | 263,999 | 15 | 880 |
| 2008-09-09 | 265,001 | 265,500 | 262,001 | 265,500 | 36 | 885 |
| 2008-09-08 | 250,099 | 266,400 | 250,099 | 265,001 | 36 | 883.34 |
| 2008-09-05 | 247,000 | 253,699 | 247,000 | 250,099 | 19 | 833.66 |
| 2008-09-04 | 269,901 | 269,901 | 251,500 | 255,500 | 27 | 851.67 |
| 2008-09-03 | 271,299 | 271,299 | 269,799 | 270,000 | 70 | 900 |
| 2008-09-02 | 280,900 | 280,900 | 264,899 | 270,999 | 15 | 903.33 |
| 2008-09-01 | 287,000 | 287,999 | 279,901 | 282,100 | 31 | 940.33 |
| 2008-08-29 | 280,000 | 291,899 | 280,000 | 290,000 | 98 | 966.67 |
| 2008-08-28 | 267,999 | 285,500 | 267,999 | 283,201 | 86 | 944 |
| 2008-08-27 | 262,001 | 267,999 | 262,001 | 267,999 | 16 | 893.33 |
| 2008-08-26 | 265,899 | 265,899 | 263,999 | 265,001 | 8 | 883.34 |
| 2008-08-25 | 267,999 | 267,999 | 265,001 | 265,200 | 45 | 884 |
| 2008-08-22 | 260,999 | 260,999 | 258,299 | 260,000 | 9 | 866.67 |
| 2008-08-21 | 256,001 | 256,601 | 256,001 | 256,601 | 7 | 855.34 |
| 2008-08-20 | 256,499 | 258,899 | 255,001 | 255,401 | 25 | 851.34 |
| 2008-08-19 | 259,499 | 259,499 | 254,401 | 256,100 | 23 | 853.67 |
| 2008-08-18 | 259,001 | 259,499 | 254,899 | 259,499 | 33 | 865 |
| 2008-08-15 | 260,000 | 260,201 | 259,001 | 259,001 | 14 | 863.34 |
| 2008-08-14 | 255,001 | 256,100 | 255,001 | 256,100 | 17 | 853.67 |
| 2008-08-13 | 257,999 | 257,999 | 253,999 | 255,001 | 25 | 850 |
| 2008-08-12 | 250,000 | 253,999 | 250,000 | 253,999 | 45 | 846.66 |
| 2008-08-11 | 243,000 | 246,001 | 242,301 | 245,200 | 61 | 817.33 |
| 2008-08-08 | 230,000 | 235,001 | 230,000 | 235,001 | 45 | 783.34 |
| 2008-08-07 | 246,001 | 246,001 | 230,999 | 233,000 | 71 | 776.67 |
| 2008-08-06 | 222,001 | 239,901 | 222,001 | 239,901 | 57 | 799.67 |
| 2008-08-05 | 217,000 | 220,000 | 210,000 | 213,999 | 88 | 713.33 |
| 2008-08-04 | 230,000 | 233,999 | 225,001 | 225,001 | 57 | 750 |
| 2008-08-01 | 234,800 | 237,000 | 234,800 | 237,000 | 30 | 790 |
| 2008-07-31 | 235,101 | 237,399 | 235,101 | 237,399 | 76 | 791.33 |
| 2008-07-30 | 242,799 | 242,799 | 233,999 | 239,499 | 176 | 798.33 |
| 2008-07-29 | 266,001 | 266,001 | 253,999 | 258,800 | 91 | 862.67 |
| 2008-07-28 | 277,099 | 283,000 | 263,999 | 270,000 | 65 | 900 |
| 2008-07-25 | 258,899 | 280,000 | 258,899 | 277,000 | 77 | 923.33 |
| 2008-07-24 | 250,999 | 257,000 | 250,099 | 257,000 | 77 | 856.67 |
| 2008-07-23 | 250,000 | 255,101 | 250,000 | 252,001 | 32 | 840 |
| 2008-07-22 | 250,000 | 253,999 | 249,001 | 250,000 | 40 | 833.33 |
| 2008-07-18 | 247,000 | 255,001 | 247,000 | 247,999 | 56 | 826.66 |
| 2008-07-17 | 255,001 | 257,999 | 247,000 | 250,000 | 131 | 833.33 |
| 2008-07-16 | 256,001 | 256,001 | 253,000 | 253,000 | 29 | 843.33 |
| 2008-07-15 | 266,001 | 266,001 | 257,999 | 259,001 | 22 | 863.34 |
| 2008-07-14 | 262,001 | 265,001 | 262,001 | 262,001 | 7 | 873.34 |
| 2008-07-11 | 270,000 | 270,000 | 265,001 | 266,001 | 45 | 886.67 |
| 2008-07-10 | 277,000 | 277,000 | 267,999 | 270,000 | 35 | 900 |
| 2008-07-09 | 270,999 | 279,001 | 270,999 | 277,000 | 73 | 923.33 |
| 2008-07-08 | 275,001 | 276,001 | 270,000 | 275,001 | 78 | 916.67 |
| 2008-07-07 | 275,001 | 277,999 | 270,000 | 277,000 | 33 | 923.33 |
| 2008-07-04 | 263,999 | 272,001 | 263,999 | 270,999 | 46 | 903.33 |
| 2008-07-03 | 266,001 | 269,001 | 260,000 | 266,001 | 48 | 886.67 |
| 2008-07-02 | 269,001 | 269,001 | 262,001 | 262,001 | 17 | 873.34 |
| 2008-07-01 | 273,000 | 273,000 | 263,999 | 265,001 | 32 | 883.34 |
| 2008-06-30 | 267,000 | 277,000 | 267,000 | 273,000 | 81 | 910 |
| 2008-06-27 | 260,999 | 265,001 | 260,000 | 265,001 | 51 | 883.34 |
| 2008-06-26 | 267,000 | 279,001 | 263,999 | 269,001 | 190 | 896.67 |
| 2008-06-25 | 263,999 | 263,999 | 255,001 | 256,001 | 32 | 853.34 |
| 2008-06-24 | 263,999 | 263,999 | 260,999 | 260,999 | 11 | 870 |
| 2008-06-23 | 260,000 | 265,001 | 260,000 | 263,000 | 28 | 876.67 |
| 2008-06-20 | 260,000 | 263,000 | 256,001 | 259,001 | 47 | 863.34 |
| 2008-06-19 | 257,000 | 257,999 | 255,001 | 255,001 | 37 | 850 |
| 2008-06-18 | 256,001 | 259,001 | 256,001 | 257,000 | 47 | 856.67 |
| 2008-06-17 | 260,000 | 260,000 | 259,001 | 260,000 | 14 | 866.67 |
| 2008-06-16 | 266,001 | 266,001 | 259,001 | 260,000 | 47 | 866.67 |
| 2008-06-13 | 262,001 | 270,000 | 257,999 | 270,000 | 217 | 900 |
| 2008-06-12 | 270,000 | 272,001 | 266,001 | 270,000 | 55 | 900 |
| 2008-06-11 | 270,999 | 273,000 | 270,000 | 272,001 | 22 | 906.67 |
| 2008-06-10 | 277,999 | 277,999 | 270,999 | 273,999 | 34 | 913.33 |
| 2008-06-09 | 270,999 | 276,001 | 270,999 | 276,001 | 23 | 920 |
| 2008-06-06 | 280,000 | 282,001 | 270,000 | 280,000 | 73 | 933.33 |
| 2008-06-05 | 280,000 | 280,999 | 270,000 | 270,000 | 75 | 900 |
| 2008-06-04 | 283,999 | 283,999 | 280,000 | 280,999 | 30 | 936.66 |
| 2008-06-03 | 280,000 | 286,001 | 280,000 | 283,999 | 94 | 946.66 |
| 2008-06-02 | 283,999 | 289,001 | 280,999 | 282,001 | 55 | 940 |
| 2008-05-30 | 283,999 | 286,001 | 280,999 | 285,001 | 100 | 950 |
| 2008-05-29 | 289,001 | 289,001 | 285,001 | 287,999 | 107 | 960 |
| 2008-05-28 | 292,001 | 293,000 | 287,999 | 293,000 | 63 | 976.67 |
| 2008-05-27 | 290,000 | 290,000 | 283,999 | 287,999 | 28 | 960 |
| 2008-05-26 | 283,000 | 290,999 | 283,000 | 290,999 | 78 | 970 |
| 2008-05-23 | 285,001 | 287,000 | 282,001 | 283,000 | 47 | 943.33 |
| 2008-05-22 | 267,000 | 283,999 | 256,001 | 283,999 | 111 | 946.66 |
| 2008-05-21 | 275,001 | 277,999 | 270,000 | 270,999 | 30 | 903.33 |
| 2008-05-20 | 285,001 | 287,000 | 275,001 | 276,001 | 54 | 920 |
| 2008-05-19 | 275,001 | 283,999 | 275,001 | 280,999 | 44 | 936.66 |
| 2008-05-16 | 287,999 | 292,001 | 275,001 | 276,001 | 112 | 920 |
| 2008-05-15 | 295,001 | 295,001 | 283,999 | 287,999 | 119 | 960 |
| 2008-05-14 | 283,999 | 299,001 | 283,999 | 295,001 | 180 | 983.34 |
| 2008-05-13 | 287,999 | 287,999 | 280,000 | 283,999 | 96 | 946.66 |
| 2008-05-12 | 275,001 | 283,000 | 270,000 | 279,001 | 138 | 930 |
| 2008-05-09 | 270,000 | 275,001 | 267,000 | 272,001 | 300 | 906.67 |
| 2008-05-08 | 270,000 | 270,000 | 265,001 | 270,000 | 42 | 900 |
| 2008-05-07 | 270,000 | 272,001 | 263,000 | 267,000 | 101 | 890 |
| 2008-05-02 | 275,001 | 276,001 | 267,999 | 270,999 | 73 | 903.33 |
| 2008-05-01 | 262,001 | 276,001 | 256,001 | 276,001 | 127 | 920 |
| 2008-04-30 | 260,000 | 263,999 | 252,001 | 262,001 | 234 | 873.34 |
| 2008-04-28 | 257,999 | 260,000 | 245,001 | 260,000 | 446 | 866.67 |
| 2008-04-25 | 263,999 | 273,999 | 257,999 | 257,999 | 269 | 860 |
| 2008-04-24 | 257,999 | 266,001 | 257,000 | 260,999 | 107 | 870 |
| 2008-04-23 | 250,000 | 259,001 | 247,999 | 256,001 | 115 | 853.34 |
| 2008-04-22 | 246,001 | 253,999 | 243,000 | 253,999 | 85 | 846.66 |
| 2008-04-21 | 247,000 | 247,000 | 243,000 | 243,999 | 91 | 813.33 |
| 2008-04-18 | 250,000 | 250,999 | 242,001 | 243,000 | 128 | 810 |
| 2008-04-17 | 256,001 | 257,000 | 252,001 | 253,999 | 89 | 846.66 |
| 2008-04-16 | 240,000 | 253,999 | 240,000 | 249,001 | 105 | 830 |
| 2008-04-15 | 235,001 | 239,001 | 235,001 | 239,001 | 10 | 796.67 |
| 2008-04-14 | 236,001 | 236,001 | 232,001 | 233,000 | 114 | 776.67 |
| 2008-04-11 | 240,000 | 240,000 | 230,000 | 236,001 | 104 | 786.67 |
| 2008-04-10 | 229,001 | 240,000 | 229,001 | 240,000 | 37 | 800 |
| 2008-04-09 | 220,000 | 230,000 | 220,000 | 225,001 | 20 | 750 |
| 2008-04-08 | 226,001 | 226,001 | 220,999 | 220,999 | 33 | 736.66 |
| 2008-04-07 | 229,001 | 230,000 | 223,000 | 226,001 | 41 | 753.34 |
| 2008-04-04 | 232,001 | 232,001 | 229,001 | 229,001 | 28 | 763.34 |
| 2008-04-03 | 237,999 | 240,000 | 227,999 | 235,001 | 95 | 783.34 |
| 2008-04-02 | 245,001 | 245,001 | 235,001 | 237,999 | 61 | 793.33 |
| 2008-04-01 | 233,999 | 243,999 | 233,000 | 243,999 | 34 | 813.33 |
| 2008-03-31 | 220,000 | 235,001 | 220,000 | 230,000 | 60 | 766.67 |
| 2008-03-28 | 217,999 | 217,999 | 213,000 | 217,000 | 16 | 723.33 |
| 2008-03-27 | 212,001 | 215,001 | 212,001 | 215,001 | 18 | 716.67 |
| 2008-03-26 | 220,999 | 220,999 | 210,999 | 210,999 | 21 | 703.33 |
| 2008-03-25 | 217,999 | 223,000 | 216,001 | 222,001 | 33 | 740 |
| 2008-03-24 | 212,001 | 213,999 | 209,001 | 213,999 | 94 | 713.33 |
| 2008-03-21 | 207,000 | 207,999 | 203,000 | 203,999 | 20 | 680 |
| 2008-03-19 | 207,000 | 212,001 | 205,001 | 207,000 | 58 | 690 |
| 2008-03-18 | 202,001 | 203,999 | 195,001 | 203,000 | 267 | 676.67 |
| 2008-03-17 | 195,001 | 196,001 | 190,000 | 196,001 | 90 | 653.34 |
| 2008-03-14 | 200,000 | 200,000 | 195,001 | 195,001 | 29 | 650 |
| 2008-03-13 | 200,999 | 200,999 | 195,001 | 195,001 | 36 | 650 |
| 2008-03-12 | 202,001 | 205,001 | 202,001 | 203,999 | 19 | 680 |
| 2008-03-11 | 200,000 | 200,999 | 196,001 | 200,999 | 43 | 670 |
| 2008-03-10 | 200,999 | 200,999 | 193,999 | 197,000 | 33 | 656.67 |
| 2008-03-07 | 203,999 | 207,000 | 200,000 | 203,000 | 38 | 676.67 |
| 2008-03-06 | 206,001 | 207,000 | 203,000 | 207,000 | 19 | 690 |
| 2008-03-05 | 200,000 | 207,000 | 200,000 | 207,000 | 16 | 690 |
| 2008-03-04 | 196,001 | 199,001 | 190,999 | 199,001 | 50 | 663.34 |
| 2008-03-03 | 195,001 | 196,001 | 193,000 | 193,000 | 26 | 643.33 |
| 2008-02-29 | 195,001 | 197,999 | 192,001 | 195,001 | 13 | 650 |
| 2008-02-28 | 193,999 | 195,001 | 193,000 | 195,001 | 16 | 650 |
| 2008-02-27 | 197,999 | 197,999 | 192,001 | 192,001 | 11 | 640 |
| 2008-02-26 | 196,001 | 199,001 | 192,001 | 195,001 | 15 | 650 |
| 2008-02-25 | 192,001 | 192,001 | 190,000 | 192,001 | 29 | 640 |
| 2008-02-22 | 187,999 | 190,999 | 187,999 | 190,000 | 43 | 633.33 |
| 2008-02-21 | 183,999 | 190,000 | 183,999 | 185,001 | 32 | 616.67 |
| 2008-02-20 | 177,999 | 182,001 | 176,001 | 177,999 | 46 | 593.33 |
| 2008-02-19 | 192,001 | 192,001 | 185,001 | 185,001 | 46 | 616.67 |
| 2008-02-18 | 179,001 | 179,001 | 176,001 | 179,001 | 36 | 596.67 |
| 2008-02-15 | 170,000 | 173,000 | 170,000 | 173,000 | 6 | 576.67 |
| 2008-02-14 | 169,001 | 173,999 | 169,001 | 173,999 | 35 | 580 |
| 2008-02-13 | 169,001 | 170,000 | 169,001 | 169,001 | 10 | 563.34 |
| 2008-02-12 | 170,000 | 170,000 | 167,999 | 167,999 | 23 | 560 |
| 2008-02-08 | 170,000 | 170,000 | 167,000 | 170,000 | 23 | 566.67 |
| 2008-02-07 | 170,999 | 170,999 | 167,000 | 170,999 | 30 | 570 |
| 2008-02-06 | 170,999 | 170,999 | 167,999 | 169,001 | 51 | 563.34 |
| 2008-02-05 | 175,001 | 177,000 | 173,999 | 173,999 | 30 | 580 |
| 2008-02-04 | 177,999 | 179,001 | 176,001 | 177,000 | 45 | 590 |
| 2008-02-01 | 176,001 | 179,001 | 176,001 | 179,001 | 65 | 596.67 |
| 2008-01-31 | 179,001 | 186,001 | 172,001 | 183,999 | 66 | 613.33 |
| 2008-01-30 | 177,000 | 180,000 | 172,001 | 176,001 | 46 | 586.67 |
| 2008-01-29 | 183,999 | 183,999 | 176,001 | 177,999 | 13 | 593.33 |
| 2008-01-28 | 177,000 | 177,000 | 172,001 | 172,001 | 48 | 573.34 |
| 2008-01-25 | 170,000 | 180,000 | 170,000 | 177,000 | 50 | 590 |
| 2008-01-24 | 160,999 | 165,001 | 160,999 | 163,999 | 49 | 546.66 |
| 2008-01-23 | 163,999 | 163,999 | 155,001 | 157,999 | 75 | 526.66 |
| 2008-01-22 | 165,001 | 165,001 | 150,000 | 155,001 | 262 | 516.67 |
| 2008-01-21 | 180,999 | 180,999 | 170,000 | 170,000 | 198 | 566.67 |
| 2008-01-18 | 183,999 | 187,999 | 180,000 | 187,999 | 126 | 626.66 |
| 2008-01-17 | 177,999 | 183,000 | 177,999 | 183,000 | 81 | 610 |
| 2008-01-16 | 189,001 | 189,001 | 175,001 | 177,000 | 141 | 590 |
| 2008-01-15 | 213,000 | 213,000 | 190,999 | 195,001 | 224 | 650 |
| 2008-01-11 | 223,999 | 225,001 | 220,000 | 220,999 | 65 | 736.66 |
| 2008-01-10 | 226,001 | 227,000 | 223,999 | 223,999 | 30 | 746.66 |
| 2008-01-09 | 226,001 | 227,000 | 223,999 | 225,001 | 39 | 750 |
| 2008-01-08 | 235,001 | 235,001 | 229,001 | 230,000 | 19 | 766.67 |
| 2008-01-07 | 230,999 | 232,001 | 227,000 | 227,999 | 44 | 760 |
| 2008-01-04 | 242,001 | 242,001 | 227,999 | 230,000 | 100 | 766.67 |
分割・併合履歴 ： [2013-09-26]1株→300株 [2004-03-26]1株→2株
