7634 (株)星医療酸器 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 | 1,364 | 1,400 | 1,364 | 1,400 | 300 | 1,400 |
| 2008-12-29 | 1,411 | 1,411 | 1,350 | 1,361 | 2,000 | 1,361 |
| 2008-12-26 | 1,405 | 1,409 | 1,400 | 1,409 | 5,900 | 1,409 |
| 2008-12-25 | 1,400 | 1,400 | 1,400 | 1,400 | 600 | 1,400 |
| 2008-12-24 | 1,391 | 1,391 | 1,390 | 1,390 | 1,600 | 1,390 |
| 2008-12-22 | 1,395 | 1,395 | 1,380 | 1,389 | 600 | 1,389 |
| 2008-12-19 | 1,396 | 1,396 | 1,396 | 1,396 | 9,000 | 1,396 |
| 2008-12-18 | 1,334 | 1,396 | 1,334 | 1,396 | 3,800 | 1,396 |
| 2008-12-17 | 1,341 | 1,341 | 1,334 | 1,334 | 2,200 | 1,334 |
| 2008-12-16 | 1,350 | 1,350 | 1,340 | 1,341 | 1,100 | 1,341 |
| 2008-12-15 | 1,340 | 1,350 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2008-12-12 | 1,339 | 1,340 | 1,336 | 1,340 | 1,400 | 1,340 |
| 2008-12-11 | 1,340 | 1,340 | 1,338 | 1,338 | 600 | 1,338 |
| 2008-12-10 | 1,371 | 1,371 | 1,338 | 1,338 | 600 | 1,338 |
| 2008-12-09 | 1,371 | 1,371 | 1,371 | 1,371 | 600 | 1,371 |
| 2008-12-08 | 1,381 | 1,381 | 1,370 | 1,371 | 1,600 | 1,371 |
| 2008-12-05 | 1,380 | 1,380 | 1,380 | 1,380 | 800 | 1,380 |
| 2008-12-04 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2008-12-03 | 1,350 | 1,350 | 1,350 | 1,350 | 700 | 1,350 |
| 2008-12-02 | 1,429 | 1,429 | 1,330 | 1,350 | 2,900 | 1,350 |
| 2008-12-01 | 1,410 | 1,410 | 1,410 | 1,410 | 300 | 1,410 |
| 2008-11-28 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2008-11-27 | 1,387 | 1,387 | 1,385 | 1,385 | 700 | 1,385 |
| 2008-11-26 | 1,385 | 1,400 | 1,385 | 1,385 | 2,800 | 1,385 |
| 2008-11-25 | 1,400 | 1,400 | 1,370 | 1,385 | 700 | 1,385 |
| 2008-11-21 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2008-11-20 | 1,462 | 1,462 | 1,430 | 1,430 | 5,500 | 1,430 |
| 2008-11-19 | 1,503 | 1,504 | 1,461 | 1,462 | 11,600 | 1,462 |
| 2008-11-18 | 1,461 | 1,461 | 1,461 | 1,461 | 1,300 | 1,461 |
| 2008-11-17 | 1,260 | 1,261 | 1,260 | 1,261 | 300 | 1,261 |
| 2008-11-14 | 1,256 | 1,260 | 1,256 | 1,260 | 700 | 1,260 |
| 2008-11-12 | 1,255 | 1,255 | 1,255 | 1,255 | 300 | 1,255 |
| 2008-11-11 | 1,290 | 1,290 | 1,255 | 1,255 | 400 | 1,255 |
| 2008-11-10 | 1,295 | 1,295 | 1,295 | 1,295 | 300 | 1,295 |
| 2008-11-07 | 1,201 | 1,201 | 1,190 | 1,190 | 400 | 1,190 |
| 2008-11-06 | 1,200 | 1,200 | 1,190 | 1,190 | 500 | 1,190 |
| 2008-11-05 | 1,215 | 1,215 | 1,215 | 1,215 | 200 | 1,215 |
| 2008-10-31 | 1,195 | 1,195 | 1,195 | 1,195 | 300 | 1,195 |
| 2008-10-30 | 1,164 | 1,199 | 1,164 | 1,199 | 1,100 | 1,199 |
| 2008-10-29 | 1,159 | 1,164 | 1,159 | 1,163 | 1,000 | 1,163 |
| 2008-10-28 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2008-10-27 | 1,180 | 1,195 | 1,180 | 1,180 | 2,900 | 1,180 |
| 2008-10-24 | 1,180 | 1,181 | 1,180 | 1,180 | 700 | 1,180 |
| 2008-10-23 | 1,200 | 1,200 | 1,190 | 1,200 | 2,300 | 1,200 |
| 2008-10-22 | 1,199 | 1,200 | 1,198 | 1,200 | 7,300 | 1,200 |
| 2008-10-21 | 1,171 | 1,198 | 1,171 | 1,198 | 1,100 | 1,198 |
| 2008-10-20 | 1,150 | 1,150 | 1,145 | 1,145 | 2,400 | 1,145 |
| 2008-10-17 | 1,151 | 1,157 | 1,140 | 1,140 | 800 | 1,140 |
| 2008-10-16 | 1,123 | 1,123 | 1,101 | 1,115 | 1,100 | 1,115 |
| 2008-10-15 | 1,186 | 1,186 | 1,180 | 1,186 | 2,200 | 1,186 |
| 2008-10-14 | 1,189 | 1,209 | 1,180 | 1,200 | 25,000 | 1,200 |
| 2008-10-10 | 1,080 | 1,080 | 1,050 | 1,069 | 1,200 | 1,069 |
| 2008-10-09 | 1,100 | 1,100 | 1,080 | 1,090 | 6,600 | 1,090 |
| 2008-10-08 | 1,200 | 1,200 | 1,140 | 1,140 | 3,500 | 1,140 |
| 2008-10-07 | 1,206 | 1,210 | 1,199 | 1,205 | 9,500 | 1,205 |
| 2008-10-06 | 1,302 | 1,320 | 1,265 | 1,320 | 1,700 | 1,320 |
| 2008-10-03 | 1,338 | 1,338 | 1,301 | 1,302 | 1,000 | 1,302 |
| 2008-10-02 | 1,370 | 1,378 | 1,368 | 1,378 | 1,600 | 1,378 |
| 2008-10-01 | 1,325 | 1,330 | 1,325 | 1,330 | 600 | 1,330 |
| 2008-09-30 | 1,290 | 1,330 | 1,290 | 1,330 | 2,900 | 1,330 |
| 2008-09-29 | 1,392 | 1,392 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2008-09-26 | 1,410 | 1,410 | 1,392 | 1,392 | 2,300 | 1,392 |
| 2008-09-25 | 1,391 | 1,404 | 1,391 | 1,403 | 800 | 1,403 |
| 2008-09-24 | 1,464 | 1,487 | 1,460 | 1,461 | 2,100 | 1,461 |
| 2008-09-22 | 1,438 | 1,478 | 1,420 | 1,478 | 3,300 | 1,478 |
| 2008-09-19 | 1,415 | 1,439 | 1,415 | 1,438 | 1,100 | 1,438 |
| 2008-09-18 | 1,424 | 1,424 | 1,400 | 1,400 | 7,200 | 1,400 |
| 2008-09-17 | 1,411 | 1,411 | 1,403 | 1,403 | 600 | 1,403 |
| 2008-09-16 | 1,410 | 1,411 | 1,404 | 1,411 | 600 | 1,411 |
| 2008-09-12 | 1,420 | 1,435 | 1,420 | 1,435 | 500 | 1,435 |
| 2008-09-11 | 1,445 | 1,445 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2008-09-10 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2008-09-09 | 1,416 | 1,416 | 1,416 | 1,416 | 700 | 1,416 |
| 2008-09-08 | 1,406 | 1,415 | 1,404 | 1,415 | 400 | 1,415 |
| 2008-09-05 | 1,438 | 1,438 | 1,403 | 1,404 | 1,700 | 1,404 |
| 2008-09-04 | 1,445 | 1,445 | 1,440 | 1,440 | 500 | 1,440 |
| 2008-09-02 | 1,448 | 1,448 | 1,445 | 1,445 | 600 | 1,445 |
| 2008-09-01 | 1,490 | 1,490 | 1,444 | 1,445 | 500 | 1,445 |
| 2008-08-29 | 1,451 | 1,451 | 1,450 | 1,450 | 700 | 1,450 |
| 2008-08-28 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2008-08-27 | 1,500 | 1,500 | 1,450 | 1,450 | 200 | 1,450 |
| 2008-08-26 | 1,500 | 1,510 | 1,500 | 1,500 | 1,800 | 1,500 |
| 2008-08-25 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2008-08-22 | 1,509 | 1,509 | 1,499 | 1,500 | 1,000 | 1,500 |
| 2008-08-21 | 1,499 | 1,500 | 1,499 | 1,499 | 500 | 1,499 |
| 2008-08-20 | 1,500 | 1,500 | 1,499 | 1,499 | 400 | 1,499 |
| 2008-08-19 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2008-08-18 | 1,500 | 1,500 | 1,500 | 1,500 | 4,100 | 1,500 |
| 2008-08-15 | 1,500 | 1,500 | 1,499 | 1,500 | 1,600 | 1,500 |
| 2008-08-14 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2008-08-13 | 1,500 | 1,500 | 1,499 | 1,500 | 400 | 1,500 |
| 2008-08-12 | 1,499 | 1,499 | 1,499 | 1,499 | 100 | 1,499 |
| 2008-08-11 | 1,493 | 1,548 | 1,493 | 1,529 | 3,500 | 1,529 |
| 2008-08-08 | 1,410 | 1,410 | 1,405 | 1,405 | 1,000 | 1,405 |
| 2008-08-07 | 1,415 | 1,415 | 1,410 | 1,410 | 300 | 1,410 |
| 2008-08-06 | 1,421 | 1,440 | 1,419 | 1,440 | 500 | 1,440 |
| 2008-08-05 | 1,425 | 1,425 | 1,421 | 1,421 | 300 | 1,421 |
| 2008-08-04 | 1,447 | 1,447 | 1,442 | 1,442 | 200 | 1,442 |
| 2008-08-01 | 1,455 | 1,455 | 1,426 | 1,427 | 800 | 1,427 |
| 2008-07-30 | 1,440 | 1,440 | 1,425 | 1,425 | 2,200 | 1,425 |
| 2008-07-29 | 1,440 | 1,440 | 1,440 | 1,440 | 700 | 1,440 |
| 2008-07-28 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2008-07-25 | 1,440 | 1,440 | 1,420 | 1,420 | 600 | 1,420 |
| 2008-07-24 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 1,420 |
| 2008-07-23 | 1,404 | 1,410 | 1,404 | 1,404 | 1,100 | 1,404 |
| 2008-07-22 | 1,403 | 1,403 | 1,403 | 1,403 | 200 | 1,403 |
| 2008-07-18 | 1,460 | 1,460 | 1,402 | 1,410 | 8,700 | 1,410 |
| 2008-07-17 | 1,421 | 1,440 | 1,421 | 1,440 | 1,300 | 1,440 |
| 2008-07-16 | 1,401 | 1,441 | 1,401 | 1,431 | 1,500 | 1,431 |
| 2008-07-15 | 1,411 | 1,411 | 1,403 | 1,403 | 900 | 1,403 |
| 2008-07-14 | 1,412 | 1,412 | 1,412 | 1,412 | 100 | 1,412 |
| 2008-07-11 | 1,408 | 1,408 | 1,403 | 1,403 | 700 | 1,403 |
| 2008-07-10 | 1,410 | 1,430 | 1,410 | 1,410 | 4,500 | 1,410 |
| 2008-07-09 | 1,460 | 1,490 | 1,422 | 1,427 | 2,000 | 1,427 |
| 2008-07-08 | 1,435 | 1,455 | 1,435 | 1,445 | 3,300 | 1,445 |
| 2008-07-07 | 1,434 | 1,435 | 1,420 | 1,435 | 1,300 | 1,435 |
| 2008-07-04 | 1,425 | 1,439 | 1,410 | 1,424 | 4,300 | 1,424 |
| 2008-07-03 | 1,438 | 1,440 | 1,425 | 1,425 | 1,500 | 1,425 |
| 2008-07-02 | 1,448 | 1,448 | 1,440 | 1,440 | 1,700 | 1,440 |
| 2008-07-01 | 1,454 | 1,454 | 1,429 | 1,440 | 2,100 | 1,440 |
| 2008-06-30 | 1,459 | 1,459 | 1,459 | 1,459 | 300 | 1,459 |
| 2008-06-27 | 1,475 | 1,475 | 1,455 | 1,460 | 1,600 | 1,460 |
| 2008-06-26 | 1,480 | 1,488 | 1,475 | 1,475 | 700 | 1,475 |
| 2008-06-25 | 1,485 | 1,485 | 1,460 | 1,470 | 1,000 | 1,470 |
| 2008-06-24 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
| 2008-06-23 | 1,483 | 1,483 | 1,455 | 1,483 | 1,200 | 1,483 |
| 2008-06-20 | 1,480 | 1,498 | 1,480 | 1,495 | 2,300 | 1,495 |
| 2008-06-19 | 1,457 | 1,465 | 1,452 | 1,460 | 3,100 | 1,460 |
| 2008-06-18 | 1,497 | 1,497 | 1,497 | 1,497 | 4,400 | 1,497 |
| 2008-06-17 | 1,499 | 1,499 | 1,497 | 1,497 | 900 | 1,497 |
| 2008-06-16 | 1,500 | 1,500 | 1,500 | 1,500 | 600 | 1,500 |
| 2008-06-13 | 1,490 | 1,492 | 1,480 | 1,486 | 800 | 1,486 |
| 2008-06-12 | 1,502 | 1,502 | 1,490 | 1,490 | 1,700 | 1,490 |
| 2008-06-11 | 1,500 | 1,502 | 1,500 | 1,502 | 1,000 | 1,502 |
| 2008-06-10 | 1,505 | 1,505 | 1,500 | 1,500 | 900 | 1,500 |
| 2008-06-09 | 1,520 | 1,520 | 1,497 | 1,505 | 2,900 | 1,505 |
| 2008-06-06 | 1,529 | 1,529 | 1,523 | 1,525 | 1,000 | 1,525 |
| 2008-06-05 | 1,525 | 1,529 | 1,525 | 1,529 | 600 | 1,529 |
| 2008-06-04 | 1,520 | 1,525 | 1,520 | 1,525 | 700 | 1,525 |
| 2008-06-03 | 1,511 | 1,520 | 1,511 | 1,520 | 1,200 | 1,520 |
| 2008-06-02 | 1,519 | 1,519 | 1,511 | 1,511 | 800 | 1,511 |
| 2008-05-30 | 1,518 | 1,518 | 1,518 | 1,518 | 700 | 1,518 |
| 2008-05-29 | 1,500 | 1,500 | 1,497 | 1,498 | 1,500 | 1,498 |
| 2008-05-28 | 1,500 | 1,502 | 1,498 | 1,502 | 1,300 | 1,502 |
| 2008-05-27 | 1,516 | 1,520 | 1,500 | 1,500 | 4,300 | 1,500 |
| 2008-05-26 | 1,522 | 1,530 | 1,505 | 1,516 | 3,900 | 1,516 |
| 2008-05-23 | 1,540 | 1,540 | 1,521 | 1,521 | 600 | 1,521 |
| 2008-05-22 | 1,520 | 1,549 | 1,520 | 1,549 | 1,100 | 1,549 |
| 2008-05-21 | 1,550 | 1,551 | 1,522 | 1,523 | 1,500 | 1,523 |
| 2008-05-20 | 1,580 | 1,580 | 1,551 | 1,551 | 900 | 1,551 |
| 2008-05-19 | 1,600 | 1,620 | 1,591 | 1,591 | 7,300 | 1,591 |
| 2008-05-16 | 1,590 | 1,598 | 1,590 | 1,598 | 1,900 | 1,598 |
| 2008-05-15 | 1,560 | 1,580 | 1,560 | 1,580 | 600 | 1,580 |
| 2008-05-14 | 1,550 | 1,560 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2008-05-13 | 1,530 | 1,550 | 1,511 | 1,550 | 700 | 1,550 |
| 2008-05-12 | 1,492 | 1,500 | 1,490 | 1,500 | 600 | 1,500 |
| 2008-05-09 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2008-05-08 | 1,540 | 1,540 | 1,540 | 1,540 | 200 | 1,540 |
| 2008-05-07 | 1,538 | 1,550 | 1,538 | 1,550 | 800 | 1,550 |
| 2008-05-02 | 1,490 | 1,490 | 1,490 | 1,490 | 900 | 1,490 |
| 2008-04-30 | 1,535 | 1,535 | 1,535 | 1,535 | 800 | 1,535 |
| 2008-04-28 | 1,530 | 1,535 | 1,530 | 1,535 | 1,200 | 1,535 |
| 2008-04-25 | 1,525 | 1,530 | 1,525 | 1,530 | 300 | 1,530 |
| 2008-04-24 | 1,535 | 1,545 | 1,501 | 1,501 | 400 | 1,501 |
| 2008-04-23 | 1,470 | 1,535 | 1,470 | 1,535 | 800 | 1,535 |
| 2008-04-22 | 1,520 | 1,535 | 1,520 | 1,535 | 500 | 1,535 |
| 2008-04-21 | 1,476 | 1,530 | 1,476 | 1,530 | 500 | 1,530 |
| 2008-04-18 | 1,530 | 1,530 | 1,450 | 1,526 | 5,900 | 1,526 |
| 2008-04-17 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2008-04-16 | 1,520 | 1,525 | 1,520 | 1,525 | 1,200 | 1,525 |
| 2008-04-15 | 1,520 | 1,520 | 1,520 | 1,520 | 700 | 1,520 |
| 2008-04-14 | 1,510 | 1,525 | 1,510 | 1,525 | 400 | 1,525 |
| 2008-04-11 | 1,514 | 1,515 | 1,502 | 1,502 | 1,100 | 1,502 |
| 2008-04-10 | 1,525 | 1,525 | 1,510 | 1,520 | 1,300 | 1,520 |
| 2008-04-09 | 1,515 | 1,525 | 1,515 | 1,525 | 300 | 1,525 |
| 2008-04-08 | 1,512 | 1,515 | 1,512 | 1,515 | 400 | 1,515 |
| 2008-04-07 | 1,510 | 1,515 | 1,510 | 1,515 | 400 | 1,515 |
| 2008-04-04 | 1,500 | 1,510 | 1,500 | 1,510 | 1,300 | 1,510 |
| 2008-04-03 | 1,500 | 1,505 | 1,407 | 1,505 | 1,500 | 1,505 |
| 2008-04-01 | 1,500 | 1,503 | 1,500 | 1,503 | 400 | 1,503 |
| 2008-03-28 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 1,500 |
| 2008-03-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 | 1,500 |
| 2008-03-26 | 1,498 | 1,500 | 1,498 | 1,500 | 1,500 | 1,500 |
| 2008-03-25 | 1,517 | 1,518 | 1,517 | 1,518 | 400 | 1,518 |
| 2008-03-24 | 1,508 | 1,515 | 1,508 | 1,515 | 1,000 | 1,515 |
| 2008-03-21 | 1,504 | 1,507 | 1,504 | 1,507 | 2,200 | 1,507 |
| 2008-03-19 | 1,500 | 1,501 | 1,500 | 1,500 | 4,000 | 1,500 |
| 2008-03-18 | 1,499 | 1,500 | 1,499 | 1,500 | 6,400 | 1,500 |
| 2008-03-17 | 1,496 | 1,501 | 1,496 | 1,499 | 2,000 | 1,499 |
| 2008-03-14 | 1,500 | 1,500 | 1,496 | 1,497 | 1,500 | 1,497 |
| 2008-03-13 | 1,499 | 1,500 | 1,499 | 1,500 | 2,100 | 1,500 |
| 2008-03-12 | 1,463 | 1,530 | 1,463 | 1,500 | 2,100 | 1,500 |
| 2008-03-11 | 1,478 | 1,500 | 1,455 | 1,500 | 800 | 1,500 |
| 2008-03-10 | 1,509 | 1,510 | 1,509 | 1,510 | 200 | 1,510 |
| 2008-03-07 | 1,509 | 1,553 | 1,509 | 1,551 | 1,500 | 1,551 |
| 2008-03-06 | 1,509 | 1,510 | 1,509 | 1,510 | 300 | 1,510 |
| 2008-03-05 | 1,549 | 1,550 | 1,510 | 1,510 | 2,600 | 1,510 |
| 2008-03-04 | 1,549 | 1,550 | 1,549 | 1,550 | 200 | 1,550 |
| 2008-03-03 | 1,513 | 1,514 | 1,513 | 1,514 | 1,700 | 1,514 |
| 2008-02-29 | 1,525 | 1,526 | 1,514 | 1,514 | 2,200 | 1,514 |
| 2008-02-28 | 1,525 | 1,533 | 1,525 | 1,526 | 5,900 | 1,526 |
| 2008-02-27 | 1,525 | 1,526 | 1,525 | 1,526 | 300 | 1,526 |
| 2008-02-26 | 1,525 | 1,525 | 1,524 | 1,525 | 700 | 1,525 |
| 2008-02-25 | 1,524 | 1,525 | 1,524 | 1,525 | 400 | 1,525 |
| 2008-02-22 | 1,524 | 1,525 | 1,524 | 1,525 | 1,600 | 1,525 |
| 2008-02-21 | 1,519 | 1,525 | 1,506 | 1,525 | 800 | 1,525 |
| 2008-02-20 | 1,525 | 1,527 | 1,515 | 1,520 | 10,600 | 1,520 |
| 2008-02-19 | 1,507 | 1,525 | 1,507 | 1,525 | 1,700 | 1,525 |
| 2008-02-18 | 1,503 | 1,506 | 1,503 | 1,506 | 2,900 | 1,506 |
| 2008-02-15 | 1,501 | 1,502 | 1,501 | 1,502 | 400 | 1,502 |
| 2008-02-14 | 1,500 | 1,511 | 1,500 | 1,502 | 5,100 | 1,502 |
| 2008-02-13 | 1,501 | 1,504 | 1,499 | 1,504 | 2,000 | 1,504 |
| 2008-02-12 | 1,499 | 1,505 | 1,499 | 1,500 | 2,000 | 1,500 |
| 2008-02-08 | 1,500 | 1,505 | 1,497 | 1,498 | 4,100 | 1,498 |
| 2008-02-07 | 1,500 | 1,502 | 1,499 | 1,501 | 5,600 | 1,501 |
| 2008-02-06 | 1,483 | 1,490 | 1,483 | 1,490 | 600 | 1,490 |
| 2008-02-05 | 1,499 | 1,500 | 1,499 | 1,500 | 3,000 | 1,500 |
| 2008-02-04 | 1,510 | 1,511 | 1,496 | 1,500 | 7,200 | 1,500 |
| 2008-02-01 | 1,505 | 1,511 | 1,504 | 1,511 | 2,000 | 1,511 |
| 2008-01-31 | 1,499 | 1,506 | 1,499 | 1,505 | 3,600 | 1,505 |
| 2008-01-30 | 1,466 | 1,525 | 1,466 | 1,495 | 2,300 | 1,495 |
| 2008-01-29 | 1,500 | 1,510 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2008-01-28 | 1,519 | 1,520 | 1,510 | 1,510 | 1,600 | 1,510 |
| 2008-01-25 | 1,491 | 1,521 | 1,491 | 1,520 | 700 | 1,520 |
| 2008-01-24 | 1,509 | 1,511 | 1,499 | 1,500 | 800 | 1,500 |
| 2008-01-23 | 1,472 | 1,540 | 1,460 | 1,540 | 2,100 | 1,540 |
| 2008-01-22 | 1,500 | 1,500 | 1,493 | 1,493 | 300 | 1,493 |
| 2008-01-21 | 1,500 | 1,590 | 1,500 | 1,590 | 200 | 1,590 |
| 2008-01-18 | 1,560 | 1,561 | 1,480 | 1,520 | 9,100 | 1,520 |
| 2008-01-17 | 1,540 | 1,560 | 1,540 | 1,560 | 700 | 1,560 |
| 2008-01-16 | 1,555 | 1,555 | 1,539 | 1,540 | 500 | 1,540 |
| 2008-01-15 | 1,585 | 1,645 | 1,579 | 1,580 | 600 | 1,580 |
| 2008-01-11 | 1,600 | 1,601 | 1,589 | 1,590 | 800 | 1,590 |
| 2008-01-10 | 1,600 | 1,601 | 1,599 | 1,600 | 2,000 | 1,600 |
| 2008-01-09 | 1,609 | 1,609 | 1,599 | 1,600 | 1,500 | 1,600 |
| 2008-01-08 | 1,601 | 1,610 | 1,601 | 1,610 | 400 | 1,610 |
| 2008-01-07 | 1,640 | 1,645 | 1,640 | 1,645 | 400 | 1,645 |
| 2008-01-04 | 1,644 | 1,645 | 1,644 | 1,645 | 400 | 1,645 |
分割・併合履歴 ： [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株