7459 (株)メディパルホールディングス 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 | 1,078 | 1,089 | 1,049 | 1,072 | 395,500 | 1,072 |
| 2008-12-29 | 1,049 | 1,063 | 1,032 | 1,058 | 255,900 | 1,058 |
| 2008-12-26 | 1,063 | 1,063 | 1,026 | 1,048 | 184,700 | 1,048 |
| 2008-12-25 | 1,052 | 1,057 | 1,032 | 1,045 | 277,600 | 1,045 |
| 2008-12-24 | 1,024 | 1,050 | 1,013 | 1,020 | 539,300 | 1,020 |
| 2008-12-22 | 1,020 | 1,053 | 1,020 | 1,044 | 337,800 | 1,044 |
| 2008-12-19 | 1,001 | 1,027 | 995 | 1,014 | 577,500 | 1,014 |
| 2008-12-18 | 1,022 | 1,035 | 1,004 | 1,009 | 596,000 | 1,009 |
| 2008-12-17 | 1,070 | 1,070 | 1,006 | 1,042 | 591,300 | 1,042 |
| 2008-12-16 | 1,121 | 1,121 | 1,043 | 1,050 | 597,900 | 1,050 |
| 2008-12-15 | 1,159 | 1,159 | 1,120 | 1,122 | 706,800 | 1,122 |
| 2008-12-12 | 1,080 | 1,117 | 1,067 | 1,079 | 1,029,400 | 1,079 |
| 2008-12-11 | 1,070 | 1,096 | 1,050 | 1,083 | 452,900 | 1,083 |
| 2008-12-10 | 1,053 | 1,077 | 1,036 | 1,066 | 666,300 | 1,066 |
| 2008-12-09 | 1,110 | 1,120 | 1,060 | 1,073 | 649,400 | 1,073 |
| 2008-12-08 | 1,058 | 1,113 | 1,043 | 1,095 | 459,800 | 1,095 |
| 2008-12-05 | 1,070 | 1,070 | 1,043 | 1,048 | 598,400 | 1,048 |
| 2008-12-04 | 1,047 | 1,055 | 1,015 | 1,046 | 908,300 | 1,046 |
| 2008-12-03 | 979 | 1,037 | 977 | 1,007 | 852,700 | 1,007 |
| 2008-12-02 | 963 | 986 | 947 | 959 | 612,000 | 959 |
| 2008-12-01 | 1,008 | 1,031 | 987 | 1,013 | 641,400 | 1,013 |
| 2008-11-28 | 1,048 | 1,050 | 1,012 | 1,028 | 526,300 | 1,028 |
| 2008-11-27 | 1,042 | 1,057 | 1,008 | 1,028 | 372,500 | 1,028 |
| 2008-11-26 | 1,041 | 1,041 | 1,003 | 1,023 | 781,700 | 1,023 |
| 2008-11-25 | 1,090 | 1,090 | 971 | 1,055 | 1,028,000 | 1,055 |
| 2008-11-21 | 973 | 1,018 | 965 | 1,014 | 1,008,200 | 1,014 |
| 2008-11-20 | 1,036 | 1,050 | 975 | 983 | 729,700 | 983 |
| 2008-11-19 | 1,052 | 1,073 | 1,031 | 1,056 | 905,500 | 1,056 |
| 2008-11-18 | 1,040 | 1,066 | 1,020 | 1,044 | 1,242,200 | 1,044 |
| 2008-11-17 | 1,030 | 1,084 | 1,009 | 1,043 | 916,500 | 1,043 |
| 2008-11-14 | 1,074 | 1,079 | 1,006 | 1,029 | 702,900 | 1,029 |
| 2008-11-13 | 981 | 1,056 | 981 | 1,034 | 455,000 | 1,034 |
| 2008-11-12 | 1,021 | 1,055 | 1,003 | 1,039 | 560,300 | 1,039 |
| 2008-11-11 | 1,097 | 1,114 | 1,052 | 1,061 | 583,200 | 1,061 |
| 2008-11-10 | 1,105 | 1,124 | 1,086 | 1,116 | 628,500 | 1,116 |
| 2008-11-07 | 1,020 | 1,062 | 985 | 1,025 | 729,000 | 1,025 |
| 2008-11-06 | 1,095 | 1,095 | 1,034 | 1,040 | 1,032,300 | 1,040 |
| 2008-11-05 | 1,159 | 1,170 | 1,100 | 1,135 | 955,200 | 1,135 |
| 2008-11-04 | 1,070 | 1,185 | 1,069 | 1,158 | 1,322,100 | 1,158 |
| 2008-10-31 | 1,094 | 1,110 | 1,034 | 1,054 | 1,773,900 | 1,054 |
| 2008-10-30 | 959 | 1,074 | 941 | 1,074 | 724,700 | 1,074 |
| 2008-10-29 | 978 | 990 | 911 | 974 | 761,100 | 974 |
| 2008-10-28 | 910 | 954 | 871 | 938 | 859,300 | 938 |
| 2008-10-27 | 985 | 1,003 | 906 | 910 | 817,500 | 910 |
| 2008-10-24 | 1,052 | 1,052 | 940 | 945 | 850,400 | 945 |
| 2008-10-23 | 1,061 | 1,070 | 966 | 1,053 | 1,110,500 | 1,053 |
| 2008-10-22 | 1,133 | 1,157 | 1,081 | 1,081 | 690,300 | 1,081 |
| 2008-10-21 | 1,181 | 1,200 | 1,135 | 1,179 | 683,600 | 1,179 |
| 2008-10-20 | 1,143 | 1,181 | 1,110 | 1,177 | 690,500 | 1,177 |
| 2008-10-17 | 1,168 | 1,169 | 1,063 | 1,103 | 1,227,200 | 1,103 |
| 2008-10-16 | 1,184 | 1,214 | 1,110 | 1,128 | 1,115,600 | 1,128 |
| 2008-10-15 | 1,239 | 1,243 | 1,185 | 1,241 | 989,900 | 1,241 |
| 2008-10-14 | 1,223 | 1,299 | 1,223 | 1,290 | 1,438,300 | 1,290 |
| 2008-10-10 | 1,099 | 1,254 | 1,099 | 1,209 | 2,008,900 | 1,209 |
| 2008-10-09 | 1,218 | 1,307 | 1,181 | 1,279 | 1,099,300 | 1,279 |
| 2008-10-08 | 1,245 | 1,245 | 1,151 | 1,159 | 913,100 | 1,159 |
| 2008-10-07 | 1,250 | 1,296 | 1,215 | 1,265 | 815,000 | 1,265 |
| 2008-10-06 | 1,290 | 1,330 | 1,260 | 1,270 | 412,600 | 1,270 |
| 2008-10-03 | 1,318 | 1,323 | 1,290 | 1,301 | 481,400 | 1,301 |
| 2008-10-02 | 1,280 | 1,338 | 1,280 | 1,321 | 595,000 | 1,321 |
| 2008-10-01 | 1,277 | 1,309 | 1,265 | 1,296 | 904,900 | 1,296 |
| 2008-09-30 | 1,232 | 1,334 | 1,232 | 1,283 | 720,600 | 1,283 |
| 2008-09-29 | 1,370 | 1,392 | 1,334 | 1,342 | 786,200 | 1,342 |
| 2008-09-26 | 1,395 | 1,400 | 1,320 | 1,350 | 1,090,400 | 1,350 |
| 2008-09-25 | 1,431 | 1,451 | 1,367 | 1,394 | 910,800 | 1,394 |
| 2008-09-24 | 1,434 | 1,455 | 1,411 | 1,441 | 593,700 | 1,441 |
| 2008-09-22 | 1,437 | 1,454 | 1,408 | 1,414 | 570,200 | 1,414 |
| 2008-09-19 | 1,400 | 1,426 | 1,380 | 1,417 | 1,036,700 | 1,417 |
| 2008-09-18 | 1,414 | 1,420 | 1,355 | 1,381 | 826,700 | 1,381 |
| 2008-09-17 | 1,367 | 1,424 | 1,358 | 1,414 | 675,400 | 1,414 |
| 2008-09-16 | 1,414 | 1,438 | 1,362 | 1,375 | 648,700 | 1,375 |
| 2008-09-12 | 1,498 | 1,498 | 1,441 | 1,449 | 892,100 | 1,449 |
| 2008-09-11 | 1,472 | 1,484 | 1,451 | 1,453 | 543,100 | 1,453 |
| 2008-09-10 | 1,460 | 1,504 | 1,459 | 1,472 | 702,400 | 1,472 |
| 2008-09-09 | 1,472 | 1,523 | 1,455 | 1,491 | 839,100 | 1,491 |
| 2008-09-08 | 1,484 | 1,519 | 1,452 | 1,470 | 560,000 | 1,470 |
| 2008-09-05 | 1,418 | 1,456 | 1,394 | 1,444 | 1,493,700 | 1,444 |
| 2008-09-04 | 1,476 | 1,523 | 1,476 | 1,508 | 746,300 | 1,508 |
| 2008-09-03 | 1,555 | 1,586 | 1,541 | 1,566 | 704,600 | 1,566 |
| 2008-09-02 | 1,593 | 1,609 | 1,518 | 1,530 | 846,700 | 1,530 |
| 2008-09-01 | 1,644 | 1,644 | 1,600 | 1,604 | 613,700 | 1,604 |
| 2008-08-29 | 1,636 | 1,657 | 1,614 | 1,645 | 816,800 | 1,645 |
| 2008-08-28 | 1,591 | 1,607 | 1,584 | 1,606 | 376,600 | 1,606 |
| 2008-08-27 | 1,609 | 1,629 | 1,607 | 1,621 | 290,100 | 1,621 |
| 2008-08-26 | 1,667 | 1,667 | 1,598 | 1,626 | 388,100 | 1,626 |
| 2008-08-25 | 1,676 | 1,676 | 1,627 | 1,639 | 553,900 | 1,639 |
| 2008-08-22 | 1,599 | 1,620 | 1,576 | 1,619 | 528,900 | 1,619 |
| 2008-08-21 | 1,602 | 1,609 | 1,568 | 1,598 | 711,300 | 1,598 |
| 2008-08-20 | 1,535 | 1,610 | 1,535 | 1,601 | 895,500 | 1,601 |
| 2008-08-19 | 1,573 | 1,573 | 1,530 | 1,563 | 614,900 | 1,563 |
| 2008-08-18 | 1,550 | 1,609 | 1,541 | 1,577 | 738,000 | 1,577 |
| 2008-08-15 | 1,574 | 1,600 | 1,561 | 1,573 | 714,000 | 1,573 |
| 2008-08-14 | 1,562 | 1,615 | 1,562 | 1,592 | 812,700 | 1,592 |
| 2008-08-13 | 1,621 | 1,647 | 1,608 | 1,634 | 847,700 | 1,634 |
| 2008-08-12 | 1,659 | 1,673 | 1,632 | 1,641 | 461,100 | 1,641 |
| 2008-08-11 | 1,634 | 1,663 | 1,613 | 1,636 | 469,500 | 1,636 |
| 2008-08-08 | 1,617 | 1,662 | 1,613 | 1,642 | 669,000 | 1,642 |
| 2008-08-07 | 1,671 | 1,671 | 1,608 | 1,633 | 1,143,400 | 1,633 |
| 2008-08-06 | 1,690 | 1,724 | 1,664 | 1,671 | 972,400 | 1,671 |
| 2008-08-05 | 1,660 | 1,727 | 1,636 | 1,689 | 1,057,300 | 1,689 |
| 2008-08-04 | 1,634 | 1,710 | 1,605 | 1,677 | 1,821,300 | 1,677 |
| 2008-08-01 | 1,732 | 1,733 | 1,640 | 1,664 | 1,930,100 | 1,664 |
| 2008-07-31 | 1,827 | 1,834 | 1,788 | 1,807 | 577,600 | 1,807 |
| 2008-07-30 | 1,767 | 1,800 | 1,767 | 1,798 | 393,600 | 1,798 |
| 2008-07-29 | 1,754 | 1,775 | 1,751 | 1,767 | 527,600 | 1,767 |
| 2008-07-28 | 1,794 | 1,822 | 1,792 | 1,798 | 277,500 | 1,798 |
| 2008-07-25 | 1,815 | 1,840 | 1,787 | 1,794 | 448,900 | 1,794 |
| 2008-07-24 | 1,818 | 1,830 | 1,796 | 1,813 | 591,600 | 1,813 |
| 2008-07-23 | 1,785 | 1,810 | 1,785 | 1,791 | 384,200 | 1,791 |
| 2008-07-22 | 1,716 | 1,785 | 1,711 | 1,785 | 496,200 | 1,785 |
| 2008-07-18 | 1,800 | 1,800 | 1,709 | 1,737 | 996,000 | 1,737 |
| 2008-07-17 | 1,800 | 1,809 | 1,784 | 1,799 | 833,400 | 1,799 |
| 2008-07-16 | 1,846 | 1,857 | 1,809 | 1,819 | 642,600 | 1,819 |
| 2008-07-15 | 1,881 | 1,881 | 1,829 | 1,833 | 1,118,800 | 1,833 |
| 2008-07-14 | 1,866 | 1,907 | 1,863 | 1,869 | 607,200 | 1,869 |
| 2008-07-11 | 1,911 | 1,911 | 1,878 | 1,885 | 600,500 | 1,885 |
| 2008-07-10 | 1,915 | 1,942 | 1,904 | 1,925 | 468,200 | 1,925 |
| 2008-07-09 | 1,921 | 1,975 | 1,913 | 1,913 | 754,300 | 1,913 |
| 2008-07-08 | 1,863 | 1,894 | 1,857 | 1,891 | 693,300 | 1,891 |
| 2008-07-07 | 1,906 | 1,909 | 1,859 | 1,887 | 399,700 | 1,887 |
| 2008-07-04 | 1,863 | 1,877 | 1,828 | 1,876 | 519,800 | 1,876 |
| 2008-07-03 | 1,863 | 1,884 | 1,845 | 1,873 | 1,220,400 | 1,873 |
| 2008-07-02 | 1,923 | 1,924 | 1,875 | 1,897 | 552,200 | 1,897 |
| 2008-07-01 | 1,970 | 1,985 | 1,934 | 1,943 | 434,800 | 1,943 |
| 2008-06-30 | 1,974 | 1,974 | 1,942 | 1,954 | 498,300 | 1,954 |
| 2008-06-27 | 1,955 | 1,965 | 1,940 | 1,961 | 303,100 | 1,961 |
| 2008-06-26 | 1,970 | 1,985 | 1,960 | 1,980 | 638,900 | 1,980 |
| 2008-06-25 | 1,899 | 1,942 | 1,886 | 1,942 | 658,100 | 1,942 |
| 2008-06-24 | 1,876 | 1,885 | 1,851 | 1,883 | 421,300 | 1,883 |
| 2008-06-23 | 1,881 | 1,896 | 1,874 | 1,888 | 350,700 | 1,888 |
| 2008-06-20 | 1,913 | 1,938 | 1,893 | 1,896 | 773,100 | 1,896 |
| 2008-06-19 | 1,958 | 1,965 | 1,924 | 1,938 | 536,800 | 1,938 |
| 2008-06-18 | 1,949 | 1,957 | 1,928 | 1,952 | 638,300 | 1,952 |
| 2008-06-17 | 1,954 | 1,974 | 1,954 | 1,959 | 439,500 | 1,959 |
| 2008-06-16 | 1,960 | 1,971 | 1,923 | 1,971 | 509,000 | 1,971 |
| 2008-06-13 | 1,990 | 1,995 | 1,951 | 1,990 | 700,200 | 1,990 |
| 2008-06-12 | 1,973 | 1,998 | 1,969 | 1,996 | 972,200 | 1,996 |
| 2008-06-11 | 1,939 | 1,997 | 1,921 | 1,969 | 1,091,400 | 1,969 |
| 2008-06-10 | 1,936 | 1,936 | 1,906 | 1,921 | 396,700 | 1,921 |
| 2008-06-09 | 1,882 | 1,919 | 1,881 | 1,906 | 332,300 | 1,906 |
| 2008-06-06 | 1,977 | 1,980 | 1,938 | 1,941 | 692,700 | 1,941 |
| 2008-06-05 | 1,920 | 1,955 | 1,909 | 1,947 | 472,100 | 1,947 |
| 2008-06-04 | 1,893 | 1,924 | 1,874 | 1,919 | 613,600 | 1,919 |
| 2008-06-03 | 1,900 | 1,923 | 1,883 | 1,892 | 497,200 | 1,892 |
| 2008-06-02 | 1,920 | 1,925 | 1,871 | 1,913 | 591,500 | 1,913 |
| 2008-05-30 | 1,898 | 1,937 | 1,877 | 1,936 | 801,000 | 1,936 |
| 2008-05-29 | 1,863 | 1,886 | 1,857 | 1,881 | 931,000 | 1,881 |
| 2008-05-28 | 1,834 | 1,847 | 1,821 | 1,833 | 494,100 | 1,833 |
| 2008-05-27 | 1,828 | 1,861 | 1,818 | 1,846 | 428,800 | 1,846 |
| 2008-05-26 | 1,832 | 1,832 | 1,794 | 1,821 | 670,300 | 1,821 |
| 2008-05-23 | 1,830 | 1,869 | 1,803 | 1,831 | 807,400 | 1,831 |
| 2008-05-22 | 1,765 | 1,820 | 1,765 | 1,820 | 501,300 | 1,820 |
| 2008-05-21 | 1,795 | 1,813 | 1,767 | 1,789 | 426,100 | 1,789 |
| 2008-05-20 | 1,790 | 1,810 | 1,786 | 1,796 | 337,800 | 1,796 |
| 2008-05-19 | 1,813 | 1,847 | 1,793 | 1,801 | 474,000 | 1,801 |
| 2008-05-16 | 1,845 | 1,854 | 1,816 | 1,830 | 868,600 | 1,830 |
| 2008-05-15 | 1,803 | 1,850 | 1,803 | 1,844 | 991,000 | 1,844 |
| 2008-05-14 | 1,776 | 1,828 | 1,776 | 1,826 | 808,100 | 1,826 |
| 2008-05-13 | 1,800 | 1,829 | 1,792 | 1,804 | 661,200 | 1,804 |
| 2008-05-12 | 1,785 | 1,819 | 1,785 | 1,816 | 663,900 | 1,816 |
| 2008-05-09 | 1,800 | 1,825 | 1,791 | 1,804 | 644,000 | 1,804 |
| 2008-05-08 | 1,806 | 1,821 | 1,793 | 1,800 | 616,700 | 1,800 |
| 2008-05-07 | 1,800 | 1,825 | 1,786 | 1,807 | 936,900 | 1,807 |
| 2008-05-02 | 1,777 | 1,793 | 1,765 | 1,777 | 407,100 | 1,777 |
| 2008-05-01 | 1,737 | 1,774 | 1,737 | 1,761 | 345,200 | 1,761 |
| 2008-04-30 | 1,747 | 1,775 | 1,731 | 1,754 | 748,400 | 1,754 |
| 2008-04-28 | 1,792 | 1,799 | 1,729 | 1,746 | 943,900 | 1,746 |
| 2008-04-25 | 1,714 | 1,747 | 1,710 | 1,732 | 669,100 | 1,732 |
| 2008-04-24 | 1,708 | 1,727 | 1,697 | 1,705 | 313,000 | 1,705 |
| 2008-04-23 | 1,700 | 1,725 | 1,689 | 1,725 | 414,400 | 1,725 |
| 2008-04-22 | 1,693 | 1,712 | 1,693 | 1,703 | 361,200 | 1,703 |
| 2008-04-21 | 1,712 | 1,720 | 1,682 | 1,689 | 622,500 | 1,689 |
| 2008-04-18 | 1,736 | 1,736 | 1,681 | 1,708 | 618,700 | 1,708 |
| 2008-04-17 | 1,774 | 1,793 | 1,676 | 1,706 | 993,000 | 1,706 |
| 2008-04-16 | 1,743 | 1,760 | 1,735 | 1,745 | 489,500 | 1,745 |
| 2008-04-15 | 1,729 | 1,739 | 1,711 | 1,734 | 503,400 | 1,734 |
| 2008-04-14 | 1,757 | 1,758 | 1,692 | 1,711 | 708,000 | 1,711 |
| 2008-04-11 | 1,722 | 1,740 | 1,720 | 1,727 | 744,600 | 1,727 |
| 2008-04-10 | 1,771 | 1,771 | 1,726 | 1,729 | 588,500 | 1,729 |
| 2008-04-09 | 1,809 | 1,820 | 1,762 | 1,770 | 505,700 | 1,770 |
| 2008-04-08 | 1,813 | 1,830 | 1,779 | 1,797 | 723,000 | 1,797 |
| 2008-04-07 | 1,827 | 1,839 | 1,809 | 1,811 | 695,300 | 1,811 |
| 2008-04-04 | 1,860 | 1,867 | 1,845 | 1,856 | 300,900 | 1,856 |
| 2008-04-03 | 1,842 | 1,860 | 1,829 | 1,852 | 461,500 | 1,852 |
| 2008-04-02 | 1,877 | 1,880 | 1,851 | 1,857 | 464,300 | 1,857 |
| 2008-04-01 | 1,818 | 1,835 | 1,801 | 1,817 | 558,100 | 1,817 |
| 2008-03-31 | 1,818 | 1,820 | 1,780 | 1,806 | 522,500 | 1,806 |
| 2008-03-28 | 1,821 | 1,840 | 1,797 | 1,823 | 742,100 | 1,823 |
| 2008-03-27 | 1,825 | 1,849 | 1,799 | 1,820 | 893,100 | 1,820 |
| 2008-03-26 | 1,807 | 1,829 | 1,789 | 1,825 | 637,100 | 1,825 |
| 2008-03-25 | 1,850 | 1,858 | 1,834 | 1,847 | 597,100 | 1,847 |
| 2008-03-24 | 1,837 | 1,840 | 1,824 | 1,827 | 635,500 | 1,827 |
| 2008-03-21 | 1,827 | 1,846 | 1,824 | 1,839 | 843,600 | 1,839 |
| 2008-03-19 | 1,755 | 1,837 | 1,728 | 1,827 | 1,591,300 | 1,827 |
| 2008-03-18 | 1,675 | 1,745 | 1,666 | 1,745 | 1,028,100 | 1,745 |
| 2008-03-17 | 1,707 | 1,749 | 1,665 | 1,679 | 529,000 | 1,679 |
| 2008-03-14 | 1,722 | 1,722 | 1,688 | 1,699 | 1,010,900 | 1,699 |
| 2008-03-13 | 1,723 | 1,723 | 1,678 | 1,692 | 380,400 | 1,692 |
| 2008-03-12 | 1,743 | 1,778 | 1,718 | 1,722 | 636,700 | 1,722 |
| 2008-03-11 | 1,741 | 1,764 | 1,704 | 1,725 | 702,600 | 1,725 |
| 2008-03-10 | 1,700 | 1,733 | 1,697 | 1,711 | 419,200 | 1,711 |
| 2008-03-07 | 1,716 | 1,757 | 1,700 | 1,723 | 723,400 | 1,723 |
| 2008-03-06 | 1,734 | 1,775 | 1,716 | 1,746 | 666,600 | 1,746 |
| 2008-03-05 | 1,712 | 1,719 | 1,680 | 1,701 | 380,300 | 1,701 |
| 2008-03-04 | 1,705 | 1,718 | 1,673 | 1,695 | 601,100 | 1,695 |
| 2008-03-03 | 1,737 | 1,738 | 1,712 | 1,712 | 560,800 | 1,712 |
| 2008-02-29 | 1,816 | 1,816 | 1,764 | 1,783 | 496,400 | 1,783 |
| 2008-02-28 | 1,800 | 1,817 | 1,792 | 1,815 | 446,900 | 1,815 |
| 2008-02-27 | 1,802 | 1,819 | 1,775 | 1,801 | 502,400 | 1,801 |
| 2008-02-26 | 1,840 | 1,840 | 1,773 | 1,779 | 497,700 | 1,779 |
| 2008-02-25 | 1,827 | 1,840 | 1,797 | 1,836 | 454,500 | 1,836 |
| 2008-02-22 | 1,782 | 1,805 | 1,764 | 1,797 | 475,500 | 1,797 |
| 2008-02-21 | 1,797 | 1,827 | 1,784 | 1,800 | 600,000 | 1,800 |
| 2008-02-20 | 1,817 | 1,835 | 1,763 | 1,767 | 725,300 | 1,767 |
| 2008-02-19 | 1,805 | 1,805 | 1,779 | 1,791 | 348,000 | 1,791 |
| 2008-02-18 | 1,805 | 1,839 | 1,784 | 1,801 | 593,700 | 1,801 |
| 2008-02-15 | 1,860 | 1,865 | 1,785 | 1,820 | 483,700 | 1,820 |
| 2008-02-14 | 1,798 | 1,835 | 1,791 | 1,831 | 731,400 | 1,831 |
| 2008-02-13 | 1,786 | 1,794 | 1,744 | 1,773 | 658,700 | 1,773 |
| 2008-02-12 | 1,748 | 1,775 | 1,729 | 1,758 | 514,600 | 1,758 |
| 2008-02-08 | 1,749 | 1,793 | 1,736 | 1,739 | 624,300 | 1,739 |
| 2008-02-07 | 1,713 | 1,728 | 1,670 | 1,703 | 669,300 | 1,703 |
| 2008-02-06 | 1,748 | 1,748 | 1,683 | 1,697 | 816,700 | 1,697 |
| 2008-02-05 | 1,791 | 1,791 | 1,715 | 1,754 | 674,100 | 1,754 |
| 2008-02-04 | 1,800 | 1,820 | 1,764 | 1,776 | 477,000 | 1,776 |
| 2008-02-01 | 1,750 | 1,785 | 1,734 | 1,778 | 723,700 | 1,778 |
| 2008-01-31 | 1,689 | 1,772 | 1,676 | 1,765 | 979,400 | 1,765 |
| 2008-01-30 | 1,681 | 1,694 | 1,635 | 1,659 | 505,900 | 1,659 |
| 2008-01-29 | 1,677 | 1,706 | 1,650 | 1,698 | 952,200 | 1,698 |
| 2008-01-28 | 1,600 | 1,640 | 1,593 | 1,622 | 868,200 | 1,622 |
| 2008-01-25 | 1,597 | 1,618 | 1,580 | 1,608 | 473,500 | 1,608 |
| 2008-01-24 | 1,558 | 1,566 | 1,525 | 1,564 | 540,100 | 1,564 |
| 2008-01-23 | 1,527 | 1,553 | 1,508 | 1,535 | 628,100 | 1,535 |
| 2008-01-22 | 1,582 | 1,596 | 1,526 | 1,527 | 860,400 | 1,527 |
| 2008-01-21 | 1,556 | 1,598 | 1,554 | 1,579 | 544,300 | 1,579 |
| 2008-01-18 | 1,530 | 1,610 | 1,526 | 1,605 | 592,600 | 1,605 |
| 2008-01-17 | 1,575 | 1,597 | 1,552 | 1,590 | 688,000 | 1,590 |
| 2008-01-16 | 1,591 | 1,611 | 1,559 | 1,574 | 727,700 | 1,574 |
| 2008-01-15 | 1,590 | 1,624 | 1,583 | 1,593 | 806,400 | 1,593 |
| 2008-01-11 | 1,609 | 1,609 | 1,565 | 1,579 | 656,200 | 1,579 |
| 2008-01-10 | 1,633 | 1,633 | 1,595 | 1,604 | 676,300 | 1,604 |
| 2008-01-09 | 1,566 | 1,610 | 1,551 | 1,603 | 867,500 | 1,603 |
| 2008-01-08 | 1,574 | 1,596 | 1,558 | 1,585 | 687,500 | 1,585 |
| 2008-01-07 | 1,552 | 1,588 | 1,549 | 1,580 | 438,900 | 1,580 |
| 2008-01-04 | 1,656 | 1,656 | 1,555 | 1,588 | 360,600 | 1,588 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
