2440 (株)ぐるなび 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 | 239,800 | 240,500 | 237,500 | 238,000 | 30 | 1,190 |
| 2008-12-29 | 242,000 | 242,000 | 235,500 | 239,800 | 91 | 1,199 |
| 2008-12-26 | 224,300 | 235,400 | 224,300 | 234,000 | 124 | 1,170 |
| 2008-12-25 | 223,000 | 226,500 | 220,100 | 224,300 | 75 | 1,121.50 |
| 2008-12-24 | 232,600 | 233,000 | 224,500 | 225,500 | 144 | 1,127.50 |
| 2008-12-22 | 235,000 | 237,000 | 231,100 | 235,600 | 51 | 1,178 |
| 2008-12-19 | 239,100 | 239,900 | 230,400 | 235,000 | 46 | 1,175 |
| 2008-12-18 | 235,000 | 239,900 | 226,100 | 238,400 | 50 | 1,192 |
| 2008-12-17 | 250,100 | 251,000 | 231,300 | 235,900 | 83 | 1,179.50 |
| 2008-12-16 | 243,000 | 251,500 | 241,500 | 246,200 | 92 | 1,231 |
| 2008-12-15 | 247,000 | 247,000 | 239,000 | 239,000 | 6 | 1,195 |
| 2008-12-12 | 254,300 | 259,000 | 249,000 | 250,000 | 52 | 1,250 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2011-03-29]1株→100株 [2005-06-27]1株→5株
