7749 メディキット(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 | 15,490 | 15,900 | 15,490 | 15,900 | 30 | 795 |
| 2008-12-29 | 15,290 | 15,300 | 15,150 | 15,200 | 90 | 760 |
| 2008-12-26 | 15,090 | 15,090 | 15,090 | 15,090 | 90 | 754.50 |
| 2008-12-25 | 15,070 | 15,070 | 15,000 | 15,010 | 30 | 750.50 |
| 2008-12-24 | 15,080 | 15,080 | 15,060 | 15,060 | 250 | 753 |
| 2008-12-22 | 15,260 | 15,260 | 15,100 | 15,210 | 350 | 760.50 |
| 2008-12-19 | 15,350 | 15,350 | 15,150 | 15,200 | 650 | 760 |
| 2008-12-18 | 15,350 | 15,540 | 15,250 | 15,350 | 580 | 767.50 |
| 2008-12-17 | 15,200 | 15,540 | 15,110 | 15,540 | 2,080 | 777 |
| 2008-12-16 | 15,190 | 15,200 | 15,100 | 15,200 | 430 | 760 |
| 2008-12-15 | 15,010 | 15,290 | 15,000 | 15,290 | 1,250 | 764.50 |
| 2008-12-12 | 14,990 | 14,990 | 14,990 | 14,990 | 20 | 749.50 |
| 2008-12-11 | 15,000 | 15,000 | 15,000 | 15,000 | 50 | 750 |
| 2008-12-10 | 15,000 | 15,000 | 15,000 | 15,000 | 80 | 750 |
| 2008-12-09 | 15,000 | 15,000 | 14,910 | 14,990 | 210 | 749.50 |
| 2008-12-08 | 15,000 | 15,000 | 14,900 | 15,000 | 200 | 750 |
| 2008-12-05 | 15,050 | 15,190 | 15,000 | 15,010 | 200 | 750.50 |
| 2008-12-04 | 14,970 | 15,000 | 14,960 | 14,970 | 110 | 748.50 |
| 2008-12-03 | 15,190 | 15,190 | 14,830 | 14,840 | 50 | 742 |
| 2008-12-02 | 14,900 | 15,200 | 14,900 | 15,190 | 170 | 759.50 |
| 2008-12-01 | 14,800 | 15,080 | 14,800 | 15,080 | 120 | 754 |
| 2008-11-28 | 15,010 | 15,200 | 15,000 | 15,000 | 150 | 750 |
| 2008-11-27 | 15,010 | 15,010 | 15,010 | 15,010 | 20 | 750.50 |
| 2008-11-26 | 15,300 | 15,300 | 15,300 | 15,300 | 30 | 765 |
| 2008-11-25 | 15,000 | 15,800 | 15,000 | 15,800 | 160 | 790 |
| 2008-11-21 | 15,010 | 15,300 | 15,000 | 15,000 | 730 | 750 |
| 2008-11-20 | 15,230 | 15,300 | 15,100 | 15,120 | 120 | 756 |
| 2008-11-19 | 15,130 | 15,230 | 15,120 | 15,230 | 60 | 761.50 |
| 2008-11-18 | 15,120 | 15,300 | 15,120 | 15,300 | 40 | 765 |
| 2008-11-17 | 15,270 | 15,300 | 15,110 | 15,120 | 210 | 756 |
| 2008-11-14 | 15,410 | 15,410 | 15,250 | 15,250 | 320 | 762.50 |
| 2008-11-12 | 15,200 | 15,260 | 15,000 | 15,250 | 730 | 762.50 |
| 2008-11-11 | 15,110 | 15,190 | 15,050 | 15,180 | 540 | 759 |
| 2008-11-10 | 15,210 | 15,250 | 15,150 | 15,200 | 370 | 760 |
| 2008-11-07 | 15,190 | 15,300 | 15,150 | 15,200 | 560 | 760 |
| 2008-11-06 | 15,010 | 15,200 | 15,000 | 15,200 | 50 | 760 |
| 2008-11-05 | 15,550 | 15,550 | 15,000 | 15,000 | 340 | 750 |
| 2008-11-04 | 14,550 | 14,750 | 14,460 | 14,550 | 170 | 727.50 |
| 2008-10-31 | 14,800 | 14,800 | 14,550 | 14,550 | 40 | 727.50 |
| 2008-10-30 | 15,000 | 15,100 | 14,500 | 14,800 | 140 | 740 |
| 2008-10-29 | 15,010 | 15,010 | 15,000 | 15,000 | 3,110 | 750 |
| 2008-10-28 | 15,200 | 15,200 | 15,000 | 15,000 | 30 | 750 |
| 2008-10-27 | 15,600 | 15,600 | 15,000 | 15,400 | 110 | 770 |
| 2008-10-24 | 15,800 | 15,800 | 15,800 | 15,800 | 750 | 790 |
| 2008-10-23 | 16,000 | 16,010 | 16,000 | 16,000 | 100 | 800 |
| 2008-10-22 | 16,200 | 16,200 | 16,200 | 16,200 | 40 | 810 |
| 2008-10-21 | 16,250 | 16,510 | 16,250 | 16,510 | 70 | 825.50 |
| 2008-10-20 | 16,500 | 16,700 | 16,100 | 16,700 | 160 | 835 |
| 2008-10-17 | 16,510 | 16,510 | 16,510 | 16,510 | 20 | 825.50 |
| 2008-10-16 | 17,190 | 17,200 | 16,850 | 17,200 | 140 | 860 |
| 2008-10-15 | 17,200 | 17,200 | 17,200 | 17,200 | 20 | 860 |
| 2008-10-14 | 16,610 | 17,250 | 16,610 | 17,250 | 140 | 862.50 |
| 2008-10-10 | 16,500 | 16,980 | 16,500 | 16,500 | 70 | 825 |
| 2008-10-09 | 17,000 | 17,000 | 16,500 | 16,500 | 70 | 825 |
| 2008-10-08 | 17,000 | 17,000 | 16,800 | 17,000 | 140 | 850 |
| 2008-10-07 | 17,070 | 17,400 | 16,800 | 17,000 | 190 | 850 |
| 2008-10-06 | 18,970 | 18,970 | 17,670 | 17,670 | 130 | 883.50 |
| 2008-10-03 | 19,000 | 19,200 | 18,970 | 18,970 | 170 | 948.50 |
| 2008-10-02 | 19,000 | 19,000 | 18,800 | 18,800 | 60 | 940 |
| 2008-10-01 | 18,960 | 19,090 | 18,960 | 19,090 | 30 | 954.50 |
| 2008-09-30 | 19,100 | 19,100 | 18,990 | 19,000 | 3,740 | 950 |
| 2008-09-29 | 19,180 | 19,180 | 19,110 | 19,110 | 70 | 955.50 |
| 2008-09-26 | 19,110 | 19,190 | 19,100 | 19,100 | 130 | 955 |
| 2008-09-25 | 19,400 | 19,400 | 19,100 | 19,100 | 180 | 955 |
| 2008-09-24 | 19,480 | 19,480 | 19,400 | 19,400 | 20 | 970 |
| 2008-09-22 | 19,430 | 19,430 | 19,430 | 19,430 | 20 | 971.50 |
| 2008-09-19 | 19,640 | 19,640 | 19,430 | 19,430 | 30 | 971.50 |
| 2008-09-16 | 19,600 | 19,610 | 19,430 | 19,430 | 130 | 971.50 |
| 2008-09-12 | 19,720 | 19,720 | 19,720 | 19,720 | 10 | 986 |
| 2008-09-11 | 19,910 | 19,910 | 19,900 | 19,900 | 440 | 995 |
| 2008-09-10 | 19,910 | 19,910 | 19,910 | 19,910 | 10 | 995.50 |
| 2008-09-09 | 20,000 | 20,000 | 19,910 | 19,910 | 30 | 995.50 |
| 2008-09-08 | 20,000 | 20,000 | 20,000 | 20,000 | 500 | 1,000 |
| 2008-09-05 | 20,040 | 20,050 | 20,000 | 20,000 | 210 | 1,000 |
| 2008-09-04 | 20,060 | 20,060 | 20,000 | 20,040 | 130 | 1,002 |
| 2008-09-03 | 20,000 | 20,060 | 20,000 | 20,060 | 100 | 1,003 |
| 2008-09-02 | 20,000 | 20,100 | 19,970 | 20,000 | 340 | 1,000 |
| 2008-09-01 | 20,000 | 20,100 | 19,990 | 20,000 | 330 | 1,000 |
| 2008-08-29 | 20,000 | 20,000 | 20,000 | 20,000 | 20 | 1,000 |
| 2008-08-28 | 20,000 | 20,000 | 20,000 | 20,000 | 20 | 1,000 |
| 2008-08-27 | 19,880 | 20,000 | 19,880 | 20,000 | 20 | 1,000 |
| 2008-08-26 | 19,880 | 19,880 | 19,700 | 19,880 | 40 | 994 |
| 2008-08-25 | 19,820 | 19,820 | 19,700 | 19,700 | 90 | 985 |
| 2008-08-22 | 20,000 | 20,000 | 19,990 | 19,990 | 50 | 999.50 |
| 2008-08-21 | 20,330 | 20,330 | 19,900 | 20,000 | 920 | 1,000 |
| 2008-08-20 | 20,400 | 20,400 | 20,000 | 20,330 | 170 | 1,016.50 |
| 2008-08-19 | 20,500 | 20,500 | 20,000 | 20,500 | 100 | 1,025 |
| 2008-08-18 | 20,530 | 20,530 | 20,500 | 20,500 | 30 | 1,025 |
| 2008-08-15 | 20,490 | 20,530 | 20,490 | 20,530 | 60 | 1,026.50 |
| 2008-08-14 | 20,100 | 20,530 | 20,100 | 20,530 | 30 | 1,026.50 |
| 2008-08-13 | 20,030 | 20,030 | 20,030 | 20,030 | 10 | 1,001.50 |
| 2008-08-12 | 20,010 | 20,010 | 20,010 | 20,010 | 10 | 1,000.50 |
| 2008-08-11 | 20,000 | 20,000 | 19,900 | 20,000 | 230 | 1,000 |
| 2008-08-08 | 19,900 | 19,990 | 19,600 | 19,990 | 810 | 999.50 |
| 2008-08-07 | 19,820 | 19,940 | 19,820 | 19,940 | 20 | 997 |
| 2008-08-06 | 19,920 | 20,000 | 19,820 | 19,820 | 100 | 991 |
| 2008-08-05 | 21,000 | 21,000 | 19,920 | 19,920 | 340 | 996 |
| 2008-08-04 | 19,770 | 19,770 | 19,610 | 19,770 | 180 | 988.50 |
| 2008-07-31 | 19,770 | 19,770 | 19,770 | 19,770 | 10 | 988.50 |
| 2008-07-30 | 19,760 | 19,800 | 19,600 | 19,770 | 130 | 988.50 |
| 2008-07-29 | 19,770 | 19,770 | 19,630 | 19,770 | 80 | 988.50 |
| 2008-07-28 | 19,600 | 19,770 | 19,600 | 19,770 | 140 | 988.50 |
| 2008-07-25 | 19,560 | 19,690 | 19,500 | 19,530 | 150 | 976.50 |
| 2008-07-24 | 19,700 | 19,700 | 19,490 | 19,490 | 320 | 974.50 |
| 2008-07-23 | 19,700 | 19,700 | 19,700 | 19,700 | 250 | 985 |
| 2008-07-22 | 19,700 | 19,700 | 19,700 | 19,700 | 10 | 985 |
| 2008-07-18 | 19,690 | 19,690 | 19,570 | 19,570 | 20 | 978.50 |
| 2008-07-17 | 19,670 | 19,670 | 19,670 | 19,670 | 30 | 983.50 |
| 2008-07-16 | 19,700 | 19,700 | 19,200 | 19,210 | 170 | 960.50 |
| 2008-07-15 | 20,000 | 20,000 | 19,990 | 20,000 | 370 | 1,000 |
| 2008-07-14 | 19,110 | 19,200 | 19,110 | 19,200 | 190 | 960 |
| 2008-07-11 | 20,000 | 20,000 | 20,000 | 20,000 | 20 | 1,000 |
| 2008-07-09 | 19,970 | 20,000 | 19,970 | 20,000 | 90 | 1,000 |
| 2008-07-08 | 19,810 | 19,810 | 19,810 | 19,810 | 60 | 990.50 |
| 2008-07-07 | 20,000 | 20,000 | 20,000 | 20,000 | 90 | 1,000 |
| 2008-07-04 | 20,590 | 20,590 | 20,100 | 20,100 | 3,170 | 1,005 |
| 2008-07-03 | 20,010 | 20,290 | 20,010 | 20,290 | 120 | 1,014.50 |
| 2008-07-02 | 19,890 | 19,970 | 19,890 | 19,970 | 110 | 998.50 |
| 2008-07-01 | 19,680 | 19,920 | 19,680 | 19,900 | 60 | 995 |
| 2008-06-30 | 19,500 | 19,850 | 19,500 | 19,530 | 360 | 976.50 |
| 2008-06-27 | 19,500 | 19,970 | 19,500 | 19,640 | 510 | 982 |
| 2008-06-26 | 20,360 | 20,360 | 19,390 | 19,970 | 2,080 | 998.50 |
| 2008-06-25 | 19,570 | 20,780 | 19,570 | 20,780 | 540 | 1,039 |
| 2008-06-24 | 19,700 | 20,000 | 19,700 | 20,000 | 330 | 1,000 |
| 2008-06-23 | 19,520 | 20,000 | 19,520 | 20,000 | 160 | 1,000 |
| 2008-06-20 | 19,800 | 20,000 | 19,800 | 20,000 | 220 | 1,000 |
| 2008-06-19 | 19,990 | 20,000 | 19,950 | 20,000 | 70 | 1,000 |
| 2008-06-18 | 20,000 | 20,200 | 20,000 | 20,100 | 100 | 1,005 |
| 2008-06-17 | 20,040 | 20,100 | 19,810 | 20,050 | 120 | 1,002.50 |
| 2008-06-16 | 19,550 | 20,040 | 19,550 | 20,040 | 190 | 1,002 |
| 2008-06-13 | 20,190 | 20,190 | 20,180 | 20,190 | 50 | 1,009.50 |
| 2008-06-12 | 20,120 | 20,120 | 20,100 | 20,100 | 30 | 1,005 |
| 2008-06-11 | 20,500 | 20,500 | 20,200 | 20,470 | 140 | 1,023.50 |
| 2008-06-10 | 20,200 | 20,500 | 20,200 | 20,490 | 90 | 1,024.50 |
| 2008-06-09 | 20,800 | 20,800 | 20,500 | 20,500 | 60 | 1,025 |
| 2008-06-06 | 20,820 | 20,930 | 20,800 | 20,930 | 230 | 1,046.50 |
| 2008-06-05 | 21,000 | 21,000 | 20,660 | 20,900 | 240 | 1,045 |
| 2008-06-04 | 20,740 | 20,740 | 20,560 | 20,560 | 20 | 1,028 |
| 2008-06-02 | 20,520 | 20,730 | 20,520 | 20,730 | 30 | 1,036.50 |
| 2008-05-30 | 20,810 | 20,810 | 20,750 | 20,750 | 20 | 1,037.50 |
| 2008-05-29 | 20,800 | 20,810 | 20,700 | 20,810 | 110 | 1,040.50 |
| 2008-05-28 | 20,750 | 20,800 | 20,750 | 20,800 | 150 | 1,040 |
| 2008-05-27 | 20,740 | 20,750 | 20,740 | 20,750 | 50 | 1,037.50 |
| 2008-05-26 | 20,800 | 20,800 | 20,700 | 20,750 | 40 | 1,037.50 |
| 2008-05-23 | 20,760 | 20,800 | 20,760 | 20,800 | 150 | 1,040 |
| 2008-05-22 | 20,520 | 20,760 | 20,520 | 20,760 | 580 | 1,038 |
| 2008-05-21 | 20,670 | 20,670 | 20,600 | 20,600 | 230 | 1,030 |
| 2008-05-20 | 20,690 | 20,690 | 20,670 | 20,670 | 50 | 1,033.50 |
| 2008-05-19 | 20,800 | 20,800 | 20,600 | 20,700 | 290 | 1,035 |
| 2008-05-16 | 20,800 | 20,800 | 20,500 | 20,600 | 460 | 1,030 |
| 2008-05-15 | 20,900 | 20,980 | 20,850 | 20,880 | 120 | 1,044 |
| 2008-05-14 | 20,820 | 20,820 | 20,800 | 20,800 | 40 | 1,040 |
| 2008-05-13 | 20,820 | 21,000 | 20,800 | 21,000 | 150 | 1,050 |
| 2008-05-12 | 21,000 | 21,000 | 20,850 | 20,850 | 50 | 1,042.50 |
| 2008-05-09 | 21,150 | 21,400 | 21,020 | 21,400 | 110 | 1,070 |
| 2008-05-08 | 21,450 | 21,500 | 21,450 | 21,450 | 150 | 1,072.50 |
| 2008-05-07 | 21,500 | 21,500 | 21,500 | 21,500 | 30 | 1,075 |
| 2008-05-02 | 21,490 | 21,500 | 21,200 | 21,500 | 180 | 1,075 |
| 2008-05-01 | 21,000 | 21,000 | 21,000 | 21,000 | 220 | 1,050 |
| 2008-04-30 | 21,000 | 21,000 | 21,000 | 21,000 | 60 | 1,050 |
| 2008-04-28 | 21,300 | 21,500 | 21,220 | 21,500 | 70 | 1,075 |
| 2008-04-25 | 21,500 | 21,500 | 21,300 | 21,500 | 170 | 1,075 |
| 2008-04-24 | 21,200 | 21,500 | 21,200 | 21,500 | 110 | 1,075 |
| 2008-04-23 | 21,420 | 21,420 | 21,020 | 21,190 | 50 | 1,059.50 |
| 2008-04-22 | 21,500 | 21,500 | 21,400 | 21,400 | 20 | 1,070 |
| 2008-04-21 | 21,500 | 21,500 | 21,300 | 21,300 | 30 | 1,065 |
| 2008-04-18 | 21,890 | 21,890 | 21,500 | 21,500 | 110 | 1,075 |
| 2008-04-17 | 21,890 | 21,890 | 21,500 | 21,790 | 100 | 1,089.50 |
| 2008-04-16 | 21,500 | 21,500 | 21,500 | 21,500 | 260 | 1,075 |
| 2008-04-15 | 21,620 | 21,620 | 21,500 | 21,500 | 170 | 1,075 |
| 2008-04-14 | 21,510 | 21,530 | 21,500 | 21,500 | 200 | 1,075 |
| 2008-04-11 | 21,670 | 21,670 | 21,500 | 21,540 | 160 | 1,077 |
| 2008-04-10 | 21,600 | 21,700 | 21,520 | 21,520 | 80 | 1,076 |
| 2008-04-09 | 21,510 | 21,600 | 21,500 | 21,500 | 90 | 1,075 |
| 2008-04-08 | 21,700 | 21,700 | 21,500 | 21,500 | 20 | 1,075 |
| 2008-04-07 | 21,500 | 21,500 | 21,400 | 21,400 | 40 | 1,070 |
| 2008-04-04 | 21,980 | 21,980 | 21,520 | 21,690 | 210 | 1,084.50 |
| 2008-04-03 | 21,760 | 21,760 | 21,740 | 21,740 | 70 | 1,087 |
| 2008-04-02 | 21,840 | 21,840 | 21,500 | 21,500 | 190 | 1,075 |
| 2008-04-01 | 21,470 | 21,540 | 21,450 | 21,540 | 80 | 1,077 |
| 2008-03-31 | 21,400 | 21,400 | 20,500 | 21,300 | 350 | 1,065 |
| 2008-03-28 | 21,890 | 21,890 | 21,080 | 21,100 | 80 | 1,055 |
| 2008-03-27 | 21,980 | 21,980 | 21,980 | 21,980 | 10 | 1,099 |
| 2008-03-26 | 21,030 | 21,500 | 21,030 | 21,500 | 20 | 1,075 |
| 2008-03-25 | 21,800 | 22,000 | 21,800 | 22,000 | 40 | 1,100 |
| 2008-03-24 | 21,880 | 22,000 | 21,880 | 22,000 | 430 | 1,100 |
| 2008-03-19 | 21,510 | 22,000 | 21,510 | 22,000 | 140 | 1,100 |
| 2008-03-18 | 21,530 | 21,700 | 21,490 | 21,500 | 590 | 1,075 |
| 2008-03-17 | 21,500 | 21,800 | 21,500 | 21,800 | 110 | 1,090 |
| 2008-03-14 | 21,900 | 22,000 | 21,900 | 22,000 | 850 | 1,100 |
| 2008-03-13 | 21,990 | 21,990 | 21,600 | 21,600 | 60 | 1,080 |
| 2008-03-12 | 21,900 | 22,000 | 21,900 | 21,940 | 120 | 1,097 |
| 2008-03-11 | 21,880 | 21,880 | 21,810 | 21,840 | 440 | 1,092 |
| 2008-03-10 | 22,000 | 22,000 | 21,880 | 21,880 | 180 | 1,094 |
| 2008-03-07 | 21,880 | 22,000 | 21,750 | 22,000 | 160 | 1,100 |
| 2008-03-06 | 21,750 | 21,880 | 21,550 | 21,880 | 240 | 1,094 |
| 2008-03-05 | 21,830 | 22,000 | 21,820 | 21,990 | 300 | 1,099.50 |
| 2008-03-04 | 21,960 | 22,000 | 21,950 | 22,000 | 80 | 1,100 |
| 2008-03-03 | 21,950 | 22,000 | 21,950 | 21,970 | 190 | 1,098.50 |
| 2008-02-29 | 22,000 | 22,000 | 21,750 | 21,950 | 140 | 1,097.50 |
| 2008-02-28 | 21,990 | 21,990 | 21,990 | 21,990 | 30 | 1,099.50 |
| 2008-02-27 | 21,990 | 21,990 | 21,750 | 21,750 | 310 | 1,087.50 |
| 2008-02-26 | 22,000 | 22,000 | 21,880 | 21,880 | 220 | 1,094 |
| 2008-02-25 | 22,000 | 22,000 | 22,000 | 22,000 | 690 | 1,100 |
| 2008-02-22 | 21,960 | 21,960 | 21,840 | 21,900 | 240 | 1,095 |
| 2008-02-21 | 21,980 | 22,000 | 21,810 | 21,810 | 320 | 1,090.50 |
| 2008-02-20 | 21,930 | 21,930 | 21,890 | 21,900 | 310 | 1,095 |
| 2008-02-19 | 22,010 | 22,010 | 21,510 | 21,700 | 160 | 1,085 |
| 2008-02-18 | 22,000 | 22,000 | 22,000 | 22,000 | 60 | 1,100 |
| 2008-02-15 | 21,500 | 22,000 | 21,500 | 22,000 | 490 | 1,100 |
| 2008-02-14 | 21,640 | 21,640 | 21,500 | 21,630 | 190 | 1,081.50 |
| 2008-02-13 | 21,860 | 21,860 | 21,640 | 21,640 | 40 | 1,082 |
| 2008-02-12 | 22,000 | 22,000 | 21,600 | 21,700 | 50 | 1,085 |
| 2008-02-08 | 22,000 | 22,000 | 21,600 | 22,000 | 230 | 1,100 |
| 2008-02-07 | 22,000 | 22,000 | 22,000 | 22,000 | 100 | 1,100 |
| 2008-02-06 | 22,300 | 22,500 | 22,110 | 22,500 | 40 | 1,125 |
| 2008-02-05 | 22,750 | 22,800 | 22,140 | 22,700 | 430 | 1,135 |
| 2008-02-04 | 21,510 | 22,500 | 21,510 | 22,400 | 620 | 1,120 |
| 2008-02-01 | 21,480 | 21,600 | 21,480 | 21,500 | 180 | 1,075 |
| 2008-01-31 | 21,300 | 21,400 | 21,300 | 21,400 | 80 | 1,070 |
| 2008-01-29 | 21,010 | 21,300 | 21,010 | 21,300 | 20 | 1,065 |
| 2008-01-28 | 21,220 | 21,220 | 21,000 | 21,000 | 30 | 1,050 |
| 2008-01-25 | 21,500 | 21,750 | 21,400 | 21,750 | 120 | 1,087.50 |
| 2008-01-24 | 21,300 | 21,500 | 21,000 | 21,500 | 180 | 1,075 |
| 2008-01-23 | 21,050 | 21,500 | 21,050 | 21,380 | 100 | 1,069 |
| 2008-01-22 | 22,240 | 22,240 | 21,500 | 21,650 | 140 | 1,082.50 |
| 2008-01-21 | 22,300 | 22,300 | 22,200 | 22,250 | 110 | 1,112.50 |
| 2008-01-18 | 21,850 | 22,000 | 21,500 | 22,000 | 590 | 1,100 |
| 2008-01-17 | 21,300 | 21,600 | 21,210 | 21,550 | 490 | 1,077.50 |
| 2008-01-16 | 22,000 | 22,000 | 21,600 | 21,600 | 120 | 1,080 |
| 2008-01-15 | 22,620 | 22,620 | 22,200 | 22,200 | 80 | 1,110 |
| 2008-01-11 | 22,800 | 22,800 | 22,800 | 22,800 | 10 | 1,140 |
| 2008-01-10 | 22,800 | 22,800 | 22,800 | 22,800 | 10 | 1,140 |
| 2008-01-09 | 22,900 | 22,900 | 22,800 | 22,800 | 20 | 1,140 |
| 2008-01-08 | 22,620 | 23,200 | 22,500 | 22,600 | 140 | 1,130 |
| 2008-01-07 | 22,050 | 23,220 | 22,050 | 23,220 | 100 | 1,161 |
| 2008-01-04 | 23,400 | 23,400 | 22,500 | 22,500 | 140 | 1,125 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2012-09-26]1株→10株 [2006-05-26]1株→2株