3323 レカム(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 | 10,679 | 10,709 | 10,410 | 10,559 | 17 | 84.68 |
| 2008-12-29 | 10,910 | 10,910 | 10,259 | 10,679 | 28 | 85.64 |
| 2008-12-26 | 10,509 | 10,810 | 9,868 | 10,599 | 82 | 85 |
| 2008-12-25 | 10,380 | 10,810 | 10,380 | 10,410 | 80 | 83.48 |
| 2008-12-24 | 11,510 | 11,610 | 10,509 | 10,980 | 144 | 88.06 |
| 2008-12-22 | 10,810 | 11,610 | 10,179 | 11,310 | 239 | 90.70 |
| 2008-12-19 | 9,609 | 10,009 | 9,508 | 10,009 | 22 | 80.27 |
| 2008-12-18 | 9,868 | 10,410 | 9,808 | 10,410 | 6 | 83.48 |
| 2008-12-17 | 10,109 | 10,910 | 9,868 | 9,868 | 96 | 79.14 |
| 2008-12-16 | 10,519 | 10,519 | 10,009 | 10,019 | 17 | 80.35 |
| 2008-12-15 | 11,000 | 11,000 | 10,459 | 10,509 | 59 | 84.28 |
| 2008-12-12 | 9,508 | 10,169 | 9,508 | 10,149 | 49 | 81.39 |
| 2008-12-11 | 9,498 | 9,529 | 9,498 | 9,529 | 12 | 76.42 |
| 2008-12-10 | 9,198 | 9,508 | 9,198 | 9,508 | 14 | 76.25 |
| 2008-12-09 | 9,158 | 9,408 | 9,158 | 9,188 | 41 | 73.68 |
| 2008-12-08 | 9,418 | 9,609 | 8,828 | 9,609 | 85 | 77.06 |
| 2008-12-05 | 9,808 | 9,818 | 9,508 | 9,518 | 51 | 76.33 |
| 2008-12-04 | 9,908 | 10,009 | 9,858 | 9,868 | 17 | 79.14 |
| 2008-12-03 | 9,858 | 10,009 | 9,858 | 10,009 | 12 | 80.27 |
| 2008-12-02 | 10,289 | 10,309 | 9,808 | 10,309 | 13 | 82.67 |
| 2008-12-01 | 10,109 | 10,109 | 10,009 | 10,109 | 16 | 81.07 |
| 2008-11-28 | 9,808 | 10,009 | 9,718 | 10,009 | 5 | 80.27 |
| 2008-11-27 | 10,209 | 10,209 | 9,619 | 9,619 | 17 | 77.14 |
| 2008-11-26 | 9,609 | 10,309 | 9,609 | 10,209 | 58 | 81.87 |
| 2008-11-25 | 11,010 | 11,010 | 9,908 | 9,908 | 118 | 79.46 |
| 2008-11-21 | 10,009 | 10,509 | 9,999 | 10,410 | 40 | 83.48 |
| 2008-11-20 | 10,009 | 10,189 | 9,508 | 10,189 | 125 | 81.71 |
| 2008-11-19 | 10,810 | 10,810 | 9,908 | 10,309 | 56 | 82.67 |
| 2008-11-18 | 11,109 | 11,109 | 11,010 | 11,010 | 3 | 88.30 |
| 2008-11-17 | 11,010 | 11,010 | 11,010 | 11,010 | 26 | 88.30 |
| 2008-11-14 | 12,501 | 12,501 | 11,030 | 11,810 | 59 | 94.71 |
| 2008-11-13 | 11,630 | 12,111 | 11,630 | 12,101 | 13 | 97.05 |
| 2008-11-12 | 11,721 | 12,291 | 11,721 | 11,890 | 8 | 95.35 |
| 2008-11-11 | 12,211 | 12,711 | 11,510 | 12,611 | 29 | 101.14 |
| 2008-11-10 | 13,711 | 13,711 | 12,211 | 12,211 | 168 | 97.93 |
| 2008-11-07 | 10,539 | 11,510 | 10,539 | 11,510 | 40 | 92.31 |
| 2008-11-06 | 11,960 | 11,960 | 10,529 | 10,529 | 11 | 84.44 |
| 2008-11-05 | 11,460 | 12,010 | 11,010 | 11,960 | 99 | 95.91 |
| 2008-11-04 | 10,599 | 11,510 | 10,509 | 11,209 | 35 | 89.89 |
| 2008-10-31 | 10,910 | 11,400 | 10,410 | 11,199 | 8 | 89.81 |
| 2008-10-30 | 10,509 | 11,010 | 10,309 | 10,509 | 9 | 84.28 |
| 2008-10-29 | 10,309 | 10,910 | 10,309 | 10,910 | 8 | 87.49 |
| 2008-10-28 | 9,248 | 10,910 | 9,248 | 10,910 | 53 | 87.49 |
| 2008-10-27 | 10,109 | 10,348 | 9,508 | 10,348 | 104 | 82.99 |
| 2008-10-24 | 11,209 | 11,209 | 10,209 | 10,400 | 43 | 83.40 |
| 2008-10-23 | 10,219 | 11,010 | 10,019 | 10,019 | 56 | 80.35 |
| 2008-10-22 | 10,519 | 10,519 | 10,509 | 10,509 | 34 | 84.28 |
| 2008-10-21 | 11,010 | 11,410 | 10,910 | 11,010 | 44 | 88.30 |
| 2008-10-20 | 10,239 | 10,960 | 10,239 | 10,609 | 37 | 85.08 |
| 2008-10-17 | 10,410 | 11,440 | 10,410 | 10,420 | 125 | 83.56 |
| 2008-10-16 | 9,017 | 11,410 | 9,017 | 11,410 | 288 | 91.50 |
| 2008-10-15 | 12,521 | 12,912 | 11,010 | 11,020 | 132 | 88.38 |
| 2008-10-14 | 14,012 | 14,012 | 12,511 | 13,012 | 102 | 104.35 |
| 2008-10-10 | 11,010 | 12,211 | 11,010 | 12,211 | 38 | 97.93 |
| 2008-10-09 | 11,310 | 12,010 | 10,109 | 12,010 | 98 | 96.32 |
| 2008-10-08 | 11,810 | 12,111 | 9,609 | 12,111 | 200 | 97.13 |
| 2008-10-07 | 10,009 | 12,010 | 10,009 | 11,610 | 222 | 93.11 |
| 2008-10-06 | 12,311 | 12,511 | 11,209 | 12,010 | 102 | 96.32 |
| 2008-10-03 | 14,213 | 14,213 | 12,060 | 12,711 | 221 | 101.94 |
| 2008-10-02 | 15,733 | 15,733 | 13,731 | 14,062 | 119 | 112.77 |
| 2008-10-01 | 17,114 | 17,515 | 15,534 | 15,733 | 32 | 126.17 |
| 2008-09-30 | 17,114 | 17,265 | 17,114 | 17,114 | 103 | 137.25 |
| 2008-09-29 | 19,067 | 19,267 | 19,017 | 19,116 | 88 | 153.30 |
| 2008-09-26 | 19,527 | 19,617 | 19,257 | 19,317 | 26 | 154.92 |
| 2008-09-25 | 20,949 | 20,949 | 20,037 | 20,037 | 103 | 160.69 |
| 2008-09-24 | 20,228 | 21,419 | 20,198 | 20,558 | 72 | 164.87 |
| 2008-09-22 | 21,619 | 21,919 | 21,118 | 21,429 | 168 | 171.85 |
| 2008-09-19 | 23,460 | 23,460 | 22,549 | 22,820 | 69 | 183.01 |
| 2008-09-18 | 22,519 | 23,621 | 22,519 | 23,470 | 76 | 188.22 |
| 2008-09-17 | 23,521 | 24,321 | 22,230 | 24,321 | 112 | 195.05 |
| 2008-09-16 | 22,019 | 24,822 | 20,288 | 24,822 | 159 | 199.06 |
| 2008-09-12 | 23,521 | 23,521 | 22,420 | 23,020 | 78 | 184.61 |
| 2008-09-11 | 21,919 | 23,220 | 21,820 | 22,410 | 91 | 179.72 |
| 2008-09-10 | 21,579 | 21,839 | 21,318 | 21,669 | 151 | 173.78 |
| 2008-09-09 | 21,439 | 21,609 | 21,118 | 21,318 | 31 | 170.96 |
| 2008-09-08 | 21,019 | 21,619 | 20,128 | 20,838 | 42 | 167.11 |
| 2008-09-05 | 20,517 | 21,019 | 20,238 | 21,019 | 28 | 168.56 |
| 2008-09-04 | 21,919 | 21,919 | 20,248 | 20,517 | 84 | 164.54 |
| 2008-09-03 | 21,318 | 21,768 | 20,718 | 20,728 | 141 | 166.23 |
| 2008-09-02 | 21,039 | 21,318 | 20,517 | 21,318 | 88 | 170.96 |
| 2008-09-01 | 21,019 | 21,519 | 19,317 | 21,039 | 117 | 168.73 |
| 2008-08-29 | 21,019 | 21,569 | 21,019 | 21,118 | 35 | 169.36 |
| 2008-08-28 | 21,778 | 21,919 | 20,628 | 21,768 | 125 | 174.57 |
| 2008-08-27 | 23,721 | 23,721 | 21,238 | 22,019 | 385 | 176.58 |
| 2008-08-26 | 23,390 | 25,992 | 23,220 | 23,721 | 871 | 190.23 |
| 2008-08-25 | 23,029 | 23,029 | 23,029 | 23,029 | 76 | 184.68 |
| 2008-08-22 | 19,867 | 20,517 | 19,867 | 20,027 | 4 | 160.61 |
| 2008-08-21 | 19,967 | 20,218 | 19,817 | 19,817 | 30 | 158.93 |
| 2008-08-20 | 19,206 | 19,817 | 19,206 | 19,817 | 14 | 158.93 |
| 2008-08-19 | 19,216 | 19,517 | 19,067 | 19,206 | 118 | 154.03 |
| 2008-08-18 | 19,817 | 19,957 | 19,027 | 19,957 | 123 | 160.05 |
| 2008-08-15 | 21,820 | 21,820 | 20,718 | 21,019 | 35 | 168.56 |
| 2008-08-14 | 20,238 | 21,318 | 20,218 | 21,218 | 63 | 170.16 |
| 2008-08-13 | 20,228 | 20,517 | 20,218 | 20,318 | 56 | 162.94 |
| 2008-08-12 | 21,168 | 21,168 | 20,318 | 20,618 | 50 | 165.35 |
| 2008-08-11 | 22,320 | 22,320 | 21,419 | 21,709 | 8 | 174.10 |
| 2008-08-08 | 21,619 | 21,999 | 21,218 | 21,989 | 76 | 176.34 |
| 2008-08-07 | 22,119 | 22,320 | 22,119 | 22,119 | 4 | 177.39 |
| 2008-08-06 | 22,469 | 22,469 | 21,019 | 22,340 | 103 | 179.16 |
| 2008-08-05 | 21,009 | 22,469 | 20,218 | 22,469 | 112 | 180.19 |
| 2008-08-04 | 21,549 | 21,549 | 20,718 | 21,218 | 116 | 170.16 |
| 2008-08-01 | 21,519 | 21,619 | 21,019 | 21,619 | 93 | 173.38 |
| 2008-07-31 | 22,420 | 22,830 | 22,019 | 22,019 | 97 | 176.58 |
| 2008-07-30 | 23,721 | 23,721 | 22,420 | 22,420 | 100 | 179.80 |
| 2008-07-29 | 23,820 | 24,601 | 22,169 | 23,420 | 294 | 187.82 |
| 2008-07-28 | 22,720 | 23,820 | 22,159 | 23,220 | 131 | 186.22 |
| 2008-07-25 | 22,820 | 22,820 | 22,119 | 22,519 | 41 | 180.59 |
| 2008-07-24 | 22,940 | 22,940 | 22,009 | 22,519 | 114 | 180.59 |
| 2008-07-23 | 23,000 | 23,320 | 22,720 | 22,930 | 28 | 183.89 |
| 2008-07-22 | 24,422 | 24,922 | 22,059 | 23,320 | 112 | 187.02 |
| 2008-07-18 | 23,921 | 25,022 | 23,921 | 25,022 | 22 | 200.67 |
| 2008-07-17 | 24,922 | 24,922 | 23,521 | 23,521 | 106 | 188.63 |
| 2008-07-16 | 24,521 | 25,022 | 24,331 | 25,022 | 25 | 200.67 |
| 2008-07-15 | 25,723 | 25,723 | 24,422 | 24,422 | 69 | 195.86 |
| 2008-07-14 | 25,222 | 25,372 | 25,121 | 25,372 | 20 | 203.47 |
| 2008-07-11 | 24,822 | 25,773 | 24,822 | 25,522 | 16 | 204.68 |
| 2008-07-10 | 25,022 | 25,922 | 24,822 | 25,522 | 35 | 204.68 |
| 2008-07-09 | 25,733 | 25,733 | 25,171 | 25,382 | 22 | 203.55 |
| 2008-07-08 | 25,972 | 25,972 | 25,131 | 25,432 | 31 | 203.96 |
| 2008-07-07 | 26,022 | 26,022 | 25,022 | 25,081 | 41 | 201.14 |
| 2008-07-04 | 25,032 | 26,073 | 25,022 | 26,073 | 44 | 209.10 |
| 2008-07-03 | 25,131 | 25,472 | 24,331 | 24,872 | 98 | 199.46 |
| 2008-07-02 | 26,133 | 26,133 | 25,042 | 25,623 | 116 | 205.49 |
| 2008-07-01 | 27,024 | 27,324 | 25,723 | 26,022 | 127 | 208.69 |
| 2008-06-30 | 26,323 | 28,024 | 26,223 | 27,825 | 49 | 223.15 |
| 2008-06-27 | 26,924 | 27,223 | 25,623 | 26,924 | 85 | 215.92 |
| 2008-06-26 | 27,524 | 28,024 | 27,024 | 27,123 | 78 | 217.52 |
| 2008-06-25 | 28,014 | 28,014 | 26,523 | 27,524 | 98 | 220.73 |
| 2008-06-24 | 27,634 | 28,725 | 27,624 | 27,765 | 108 | 222.66 |
| 2008-06-23 | 30,126 | 30,526 | 28,524 | 28,825 | 170 | 231.17 |
| 2008-06-20 | 29,225 | 30,026 | 29,126 | 30,026 | 103 | 240.80 |
| 2008-06-19 | 29,215 | 29,626 | 28,705 | 29,315 | 42 | 235.10 |
| 2008-06-18 | 28,675 | 28,975 | 28,524 | 28,915 | 66 | 231.89 |
| 2008-06-17 | 28,825 | 29,626 | 28,225 | 28,675 | 76 | 229.96 |
| 2008-06-16 | 29,265 | 29,526 | 27,624 | 29,426 | 106 | 235.99 |
| 2008-06-13 | 29,526 | 30,006 | 28,775 | 29,275 | 85 | 234.77 |
| 2008-06-12 | 30,026 | 30,026 | 29,026 | 29,026 | 133 | 232.78 |
| 2008-06-11 | 29,516 | 29,926 | 28,825 | 29,926 | 191 | 240 |
| 2008-06-10 | 30,476 | 31,477 | 29,136 | 29,726 | 159 | 238.39 |
| 2008-06-09 | 29,626 | 30,427 | 29,275 | 30,126 | 117 | 241.60 |
| 2008-06-06 | 29,775 | 30,777 | 29,526 | 30,327 | 264 | 243.21 |
| 2008-06-05 | 30,576 | 31,827 | 30,377 | 31,377 | 149 | 251.63 |
| 2008-06-04 | 31,027 | 32,228 | 29,785 | 31,528 | 356 | 252.84 |
| 2008-06-03 | 30,777 | 31,477 | 30,327 | 30,626 | 212 | 245.61 |
| 2008-06-02 | 31,927 | 32,028 | 30,176 | 30,927 | 490 | 248.02 |
| 2008-05-30 | 33,128 | 33,529 | 31,277 | 31,728 | 757 | 254.45 |
| 2008-05-29 | 32,528 | 32,528 | 29,526 | 32,528 | 2,103 | 260.86 |
| 2008-05-28 | 27,524 | 29,526 | 26,924 | 29,526 | 778 | 236.79 |
| 2008-05-27 | 27,273 | 27,324 | 26,523 | 26,523 | 199 | 212.70 |
| 2008-05-26 | 27,064 | 27,314 | 26,432 | 27,193 | 142 | 218.08 |
| 2008-05-23 | 26,454 | 27,024 | 26,022 | 26,813 | 168 | 215.03 |
| 2008-05-22 | 25,673 | 25,972 | 25,032 | 25,972 | 72 | 208.29 |
| 2008-05-21 | 26,022 | 26,022 | 24,621 | 25,673 | 472 | 205.89 |
| 2008-05-20 | 29,126 | 29,126 | 26,843 | 26,924 | 1,286 | 215.92 |
| 2008-05-19 | 25,623 | 26,123 | 24,402 | 26,123 | 74 | 209.50 |
| 2008-05-16 | 27,324 | 27,514 | 25,522 | 26,412 | 52 | 211.81 |
| 2008-05-15 | 27,223 | 27,825 | 27,074 | 27,474 | 56 | 220.33 |
| 2008-05-14 | 28,524 | 28,825 | 27,123 | 27,524 | 194 | 220.73 |
| 2008-05-13 | 27,024 | 27,123 | 26,823 | 27,024 | 68 | 216.72 |
| 2008-05-12 | 26,523 | 27,024 | 26,422 | 27,024 | 65 | 216.72 |
| 2008-05-09 | 28,225 | 28,225 | 25,723 | 26,523 | 120 | 212.70 |
| 2008-05-08 | 27,024 | 27,024 | 25,022 | 25,522 | 157 | 204.68 |
| 2008-05-07 | 24,121 | 26,523 | 24,121 | 26,523 | 128 | 212.70 |
| 2008-05-02 | 23,921 | 24,521 | 23,131 | 23,521 | 105 | 188.63 |
| 2008-05-01 | 25,022 | 25,022 | 23,470 | 23,921 | 115 | 191.84 |
| 2008-04-30 | 25,912 | 25,912 | 24,382 | 25,022 | 35 | 200.67 |
| 2008-04-28 | 26,513 | 26,513 | 25,121 | 25,372 | 64 | 203.47 |
| 2008-04-25 | 25,322 | 26,223 | 24,721 | 25,623 | 114 | 205.49 |
| 2008-04-24 | 25,733 | 27,825 | 24,922 | 25,022 | 591 | 200.67 |
| 2008-04-23 | 28,875 | 28,875 | 28,524 | 28,524 | 596 | 228.75 |
| 2008-04-22 | 22,920 | 25,872 | 22,720 | 25,872 | 403 | 207.48 |
| 2008-04-21 | 22,119 | 22,920 | 21,529 | 22,870 | 128 | 183.41 |
| 2008-04-18 | 21,109 | 22,019 | 20,888 | 21,519 | 53 | 172.57 |
| 2008-04-17 | 21,019 | 21,118 | 20,568 | 21,109 | 68 | 169.29 |
| 2008-04-16 | 21,019 | 21,019 | 20,568 | 20,568 | 46 | 164.95 |
| 2008-04-15 | 21,019 | 21,019 | 20,618 | 21,019 | 27 | 168.56 |
| 2008-04-14 | 20,538 | 21,218 | 20,417 | 20,417 | 47 | 163.74 |
| 2008-04-11 | 20,118 | 20,517 | 20,017 | 20,517 | 63 | 164.54 |
| 2008-04-10 | 20,848 | 20,848 | 20,057 | 20,057 | 27 | 160.85 |
| 2008-04-09 | 21,318 | 21,820 | 20,118 | 21,019 | 133 | 168.56 |
| 2008-04-08 | 20,517 | 21,218 | 20,517 | 21,218 | 62 | 170.16 |
| 2008-04-07 | 21,268 | 21,268 | 20,628 | 20,748 | 25 | 166.39 |
| 2008-04-04 | 20,989 | 21,218 | 20,318 | 21,079 | 92 | 169.05 |
| 2008-04-03 | 20,969 | 20,969 | 20,417 | 20,868 | 13 | 167.35 |
| 2008-04-02 | 20,017 | 21,019 | 19,817 | 20,969 | 42 | 168.16 |
| 2008-04-01 | 21,019 | 21,019 | 20,017 | 20,318 | 75 | 162.94 |
| 2008-03-31 | 20,618 | 20,818 | 20,017 | 20,818 | 48 | 166.95 |
| 2008-03-28 | 21,019 | 21,318 | 20,517 | 20,517 | 67 | 164.54 |
| 2008-03-27 | 20,017 | 20,818 | 20,017 | 20,818 | 40 | 166.95 |
| 2008-03-26 | 20,017 | 20,318 | 19,718 | 20,318 | 19 | 162.94 |
| 2008-03-25 | 21,019 | 21,019 | 20,017 | 20,417 | 54 | 163.74 |
| 2008-03-24 | 20,017 | 20,017 | 19,116 | 19,917 | 33 | 159.73 |
| 2008-03-21 | 19,017 | 20,027 | 19,017 | 20,027 | 16 | 160.61 |
| 2008-03-19 | 19,417 | 19,807 | 19,007 | 19,076 | 24 | 152.98 |
| 2008-03-18 | 18,526 | 20,417 | 18,526 | 20,417 | 27 | 163.74 |
| 2008-03-17 | 19,017 | 19,457 | 18,016 | 19,457 | 98 | 156.04 |
| 2008-03-14 | 21,148 | 21,148 | 19,718 | 19,718 | 61 | 158.13 |
| 2008-03-13 | 20,517 | 20,548 | 20,047 | 20,548 | 20 | 164.79 |
| 2008-03-12 | 20,047 | 21,619 | 20,047 | 20,517 | 56 | 164.54 |
| 2008-03-11 | 20,017 | 20,318 | 19,116 | 20,017 | 53 | 160.53 |
| 2008-03-10 | 20,007 | 20,918 | 18,816 | 20,918 | 68 | 167.75 |
| 2008-03-07 | 20,138 | 20,517 | 20,067 | 20,517 | 21 | 164.54 |
| 2008-03-06 | 20,397 | 21,019 | 20,397 | 21,019 | 8 | 168.56 |
| 2008-03-05 | 20,868 | 20,868 | 20,218 | 20,378 | 21 | 163.42 |
| 2008-03-04 | 21,228 | 21,919 | 20,718 | 20,718 | 54 | 166.15 |
| 2008-03-03 | 21,118 | 22,519 | 21,029 | 22,019 | 46 | 176.58 |
| 2008-02-29 | 23,020 | 23,121 | 22,019 | 23,121 | 63 | 185.42 |
| 2008-02-28 | 22,599 | 23,020 | 22,119 | 23,020 | 24 | 184.61 |
| 2008-02-27 | 21,810 | 21,999 | 21,228 | 21,999 | 22 | 176.42 |
| 2008-02-26 | 22,519 | 22,519 | 21,118 | 22,410 | 36 | 179.72 |
| 2008-02-25 | 23,911 | 23,911 | 22,209 | 22,509 | 47 | 180.51 |
| 2008-02-22 | 22,119 | 22,619 | 21,029 | 22,519 | 43 | 180.59 |
| 2008-02-21 | 21,919 | 22,820 | 21,019 | 22,320 | 57 | 179 |
| 2008-02-20 | 24,021 | 25,892 | 22,019 | 22,019 | 190 | 176.58 |
| 2008-02-19 | 21,409 | 22,910 | 21,228 | 22,900 | 120 | 183.65 |
| 2008-02-18 | 21,019 | 22,009 | 20,999 | 22,009 | 145 | 176.50 |
| 2008-02-15 | 19,317 | 20,017 | 18,766 | 20,007 | 107 | 160.45 |
| 2008-02-14 | 19,467 | 19,517 | 18,016 | 19,517 | 197 | 156.52 |
| 2008-02-13 | 21,348 | 21,368 | 19,517 | 19,517 | 234 | 156.52 |
| 2008-02-12 | 21,268 | 23,820 | 21,268 | 22,519 | 270 | 180.59 |
| 2008-02-08 | 25,022 | 25,022 | 23,941 | 24,271 | 71 | 194.64 |
| 2008-02-07 | 25,812 | 25,812 | 25,773 | 25,773 | 3 | 206.69 |
| 2008-02-06 | 25,032 | 25,922 | 25,012 | 25,812 | 47 | 207 |
| 2008-02-05 | 26,123 | 26,123 | 25,121 | 25,131 | 48 | 201.54 |
| 2008-02-04 | 26,422 | 26,422 | 25,522 | 26,093 | 19 | 209.26 |
| 2008-02-01 | 26,022 | 26,723 | 25,332 | 26,422 | 52 | 211.89 |
| 2008-01-31 | 25,922 | 26,022 | 25,472 | 26,022 | 15 | 208.69 |
| 2008-01-30 | 26,723 | 26,723 | 25,121 | 25,922 | 78 | 207.88 |
| 2008-01-29 | 26,402 | 26,523 | 25,822 | 26,422 | 120 | 211.89 |
| 2008-01-28 | 28,825 | 28,825 | 27,024 | 27,604 | 54 | 221.37 |
| 2008-01-25 | 26,523 | 29,026 | 26,523 | 28,825 | 113 | 231.17 |
| 2008-01-24 | 27,424 | 27,514 | 26,022 | 26,823 | 78 | 215.11 |
| 2008-01-23 | 26,823 | 27,424 | 26,223 | 26,523 | 43 | 212.70 |
| 2008-01-22 | 27,514 | 27,514 | 25,022 | 25,322 | 166 | 203.07 |
| 2008-01-21 | 28,124 | 28,965 | 27,825 | 28,024 | 240 | 224.74 |
| 2008-01-18 | 27,524 | 31,528 | 27,524 | 31,528 | 45 | 252.84 |
| 2008-01-17 | 28,024 | 29,026 | 27,233 | 29,026 | 65 | 232.78 |
| 2008-01-16 | 29,325 | 29,325 | 26,924 | 28,625 | 60 | 229.56 |
| 2008-01-15 | 32,829 | 32,829 | 29,076 | 29,225 | 88 | 234.37 |
| 2008-01-11 | 32,028 | 34,330 | 31,128 | 32,429 | 77 | 260.07 |
| 2008-01-10 | 33,529 | 33,529 | 33,479 | 33,529 | 11 | 268.89 |
| 2008-01-09 | 31,178 | 33,429 | 30,226 | 33,429 | 86 | 268.09 |
| 2008-01-08 | 33,029 | 33,029 | 31,227 | 32,429 | 61 | 260.07 |
| 2008-01-07 | 34,029 | 34,029 | 32,829 | 33,229 | 40 | 266.48 |
| 2008-01-04 | 33,429 | 33,629 | 33,429 | 33,529 | 12 | 268.89 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2013-11-20]1株→0.992株 [2013-08-16]1株→1.257株 [2004-08-26]1株→4株