5947 リンナイ(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 | 3,500 | 3,550 | 3,500 | 3,500 | 29,700 | 1,166.67 |
| 2008-12-29 | 3,550 | 3,600 | 3,510 | 3,560 | 48,800 | 1,186.67 |
| 2008-12-26 | 3,530 | 3,530 | 3,490 | 3,530 | 31,100 | 1,176.67 |
| 2008-12-25 | 3,490 | 3,510 | 3,460 | 3,510 | 38,700 | 1,170 |
| 2008-12-24 | 3,480 | 3,500 | 3,430 | 3,440 | 41,300 | 1,146.67 |
| 2008-12-22 | 3,420 | 3,530 | 3,410 | 3,530 | 62,700 | 1,176.67 |
| 2008-12-19 | 3,460 | 3,490 | 3,410 | 3,420 | 79,100 | 1,140 |
| 2008-12-18 | 3,540 | 3,570 | 3,470 | 3,510 | 77,500 | 1,170 |
| 2008-12-17 | 3,580 | 3,580 | 3,400 | 3,520 | 109,500 | 1,173.33 |
| 2008-12-16 | 3,490 | 3,560 | 3,470 | 3,510 | 116,200 | 1,170 |
| 2008-12-15 | 3,450 | 3,580 | 3,450 | 3,540 | 135,700 | 1,180 |
| 2008-12-12 | 3,350 | 3,440 | 3,310 | 3,390 | 300,500 | 1,130 |
| 2008-12-11 | 3,480 | 3,490 | 3,350 | 3,480 | 168,900 | 1,160 |
| 2008-12-10 | 3,460 | 3,580 | 3,460 | 3,530 | 127,000 | 1,176.67 |
| 2008-12-09 | 3,460 | 3,500 | 3,420 | 3,460 | 88,900 | 1,153.33 |
| 2008-12-08 | 3,410 | 3,500 | 3,410 | 3,460 | 88,100 | 1,153.33 |
| 2008-12-05 | 3,460 | 3,500 | 3,360 | 3,430 | 189,200 | 1,143.33 |
| 2008-12-04 | 3,480 | 3,550 | 3,360 | 3,410 | 157,200 | 1,136.67 |
| 2008-12-03 | 3,500 | 3,530 | 3,380 | 3,500 | 187,900 | 1,166.67 |
| 2008-12-02 | 3,300 | 3,470 | 3,210 | 3,390 | 279,000 | 1,130 |
| 2008-12-01 | 3,490 | 3,530 | 3,390 | 3,400 | 155,300 | 1,133.33 |
| 2008-11-28 | 3,450 | 3,470 | 3,410 | 3,440 | 153,800 | 1,146.67 |
| 2008-11-27 | 3,440 | 3,470 | 3,360 | 3,400 | 127,800 | 1,133.33 |
| 2008-11-26 | 3,290 | 3,350 | 3,230 | 3,290 | 141,800 | 1,096.67 |
| 2008-11-25 | 3,520 | 3,520 | 3,230 | 3,340 | 199,300 | 1,113.33 |
| 2008-11-21 | 3,150 | 3,320 | 3,090 | 3,290 | 249,700 | 1,096.67 |
| 2008-11-20 | 3,320 | 3,340 | 3,190 | 3,210 | 158,800 | 1,070 |
| 2008-11-19 | 3,240 | 3,320 | 3,200 | 3,310 | 130,700 | 1,103.33 |
| 2008-11-18 | 3,290 | 3,310 | 3,180 | 3,190 | 121,800 | 1,063.33 |
| 2008-11-17 | 3,140 | 3,290 | 3,110 | 3,240 | 298,600 | 1,080 |
| 2008-11-14 | 3,290 | 3,300 | 3,140 | 3,170 | 288,100 | 1,056.67 |
| 2008-11-13 | 3,100 | 3,250 | 3,070 | 3,190 | 305,600 | 1,063.33 |
| 2008-11-12 | 3,210 | 3,390 | 3,210 | 3,330 | 422,200 | 1,110 |
| 2008-11-11 | 3,650 | 3,660 | 3,450 | 3,560 | 367,700 | 1,186.67 |
| 2008-11-10 | 3,900 | 3,950 | 3,840 | 3,850 | 121,400 | 1,283.33 |
| 2008-11-07 | 3,710 | 3,830 | 3,610 | 3,690 | 139,100 | 1,230 |
| 2008-11-06 | 3,870 | 3,920 | 3,680 | 3,750 | 219,200 | 1,250 |
| 2008-11-05 | 4,020 | 4,090 | 3,940 | 4,020 | 362,800 | 1,340 |
| 2008-11-04 | 3,850 | 4,020 | 3,830 | 3,980 | 300,900 | 1,326.67 |
| 2008-10-31 | 3,790 | 3,810 | 3,540 | 3,570 | 280,900 | 1,190 |
| 2008-10-30 | 3,640 | 3,860 | 3,610 | 3,790 | 366,900 | 1,263.33 |
| 2008-10-29 | 3,540 | 3,660 | 3,430 | 3,590 | 316,000 | 1,196.67 |
| 2008-10-28 | 3,050 | 3,240 | 2,950 | 3,240 | 389,900 | 1,080 |
| 2008-10-27 | 3,000 | 3,090 | 2,800 | 2,835 | 304,500 | 945 |
| 2008-10-24 | 3,200 | 3,260 | 3,050 | 3,080 | 205,500 | 1,026.67 |
| 2008-10-23 | 3,300 | 3,300 | 3,060 | 3,260 | 184,500 | 1,086.67 |
| 2008-10-22 | 3,350 | 3,480 | 3,300 | 3,350 | 237,800 | 1,116.67 |
| 2008-10-21 | 3,390 | 3,390 | 3,200 | 3,330 | 173,700 | 1,110 |
| 2008-10-20 | 3,210 | 3,310 | 3,110 | 3,300 | 302,700 | 1,100 |
| 2008-10-17 | 2,895 | 3,220 | 2,895 | 3,220 | 249,200 | 1,073.33 |
| 2008-10-16 | 2,790 | 2,945 | 2,740 | 2,815 | 483,400 | 938.33 |
| 2008-10-15 | 3,130 | 3,150 | 2,995 | 3,100 | 407,800 | 1,033.33 |
| 2008-10-14 | 3,240 | 3,400 | 3,070 | 3,270 | 596,900 | 1,090 |
| 2008-10-10 | 3,470 | 3,470 | 3,190 | 3,200 | 309,500 | 1,066.67 |
| 2008-10-09 | 3,580 | 3,670 | 3,420 | 3,520 | 313,700 | 1,173.33 |
| 2008-10-08 | 3,760 | 3,800 | 3,540 | 3,580 | 263,900 | 1,193.33 |
| 2008-10-07 | 3,880 | 3,980 | 3,750 | 3,890 | 290,200 | 1,296.67 |
| 2008-10-06 | 4,180 | 4,200 | 3,890 | 3,930 | 387,000 | 1,310 |
| 2008-10-03 | 4,250 | 4,290 | 4,150 | 4,230 | 172,200 | 1,410 |
| 2008-10-02 | 4,380 | 4,380 | 4,160 | 4,220 | 241,500 | 1,406.67 |
| 2008-10-01 | 4,330 | 4,400 | 4,280 | 4,330 | 189,700 | 1,443.33 |
| 2008-09-30 | 4,240 | 4,270 | 4,150 | 4,270 | 116,500 | 1,423.33 |
| 2008-09-29 | 4,270 | 4,370 | 4,250 | 4,300 | 208,800 | 1,433.33 |
| 2008-09-26 | 4,200 | 4,280 | 4,180 | 4,210 | 138,200 | 1,403.33 |
| 2008-09-25 | 4,180 | 4,220 | 4,140 | 4,210 | 75,200 | 1,403.33 |
| 2008-09-24 | 4,070 | 4,200 | 4,050 | 4,200 | 118,300 | 1,400 |
| 2008-09-22 | 4,240 | 4,240 | 4,120 | 4,130 | 139,600 | 1,376.67 |
| 2008-09-19 | 3,960 | 4,200 | 3,930 | 4,200 | 252,000 | 1,400 |
| 2008-09-18 | 4,000 | 4,180 | 3,910 | 4,160 | 198,700 | 1,386.67 |
| 2008-09-17 | 4,210 | 4,210 | 4,030 | 4,080 | 173,600 | 1,360 |
| 2008-09-16 | 3,900 | 4,050 | 3,840 | 4,040 | 182,100 | 1,346.67 |
| 2008-09-12 | 3,990 | 4,070 | 3,960 | 4,000 | 128,500 | 1,333.33 |
| 2008-09-11 | 3,990 | 4,040 | 3,960 | 3,980 | 154,000 | 1,326.67 |
| 2008-09-10 | 4,010 | 4,150 | 4,010 | 4,100 | 163,700 | 1,366.67 |
| 2008-09-09 | 4,110 | 4,120 | 4,010 | 4,100 | 170,200 | 1,366.67 |
| 2008-09-08 | 3,990 | 4,120 | 3,990 | 4,080 | 108,300 | 1,360 |
| 2008-09-05 | 4,030 | 4,070 | 3,980 | 3,990 | 190,900 | 1,330 |
| 2008-09-04 | 4,180 | 4,210 | 4,110 | 4,130 | 190,600 | 1,376.67 |
| 2008-09-03 | 4,050 | 4,140 | 4,030 | 4,110 | 166,400 | 1,370 |
| 2008-09-02 | 3,970 | 4,090 | 3,910 | 3,930 | 231,100 | 1,310 |
| 2008-09-01 | 3,980 | 3,980 | 3,890 | 3,890 | 58,400 | 1,296.67 |
| 2008-08-29 | 3,940 | 3,960 | 3,910 | 3,960 | 136,700 | 1,320 |
| 2008-08-28 | 3,770 | 3,820 | 3,690 | 3,810 | 163,200 | 1,270 |
| 2008-08-27 | 3,670 | 3,750 | 3,660 | 3,740 | 158,000 | 1,246.67 |
| 2008-08-26 | 3,650 | 3,660 | 3,580 | 3,660 | 145,200 | 1,220 |
| 2008-08-25 | 3,760 | 3,760 | 3,700 | 3,720 | 59,800 | 1,240 |
| 2008-08-22 | 3,680 | 3,730 | 3,680 | 3,690 | 50,200 | 1,230 |
| 2008-08-21 | 3,740 | 3,740 | 3,660 | 3,680 | 76,500 | 1,226.67 |
| 2008-08-20 | 3,710 | 3,750 | 3,690 | 3,720 | 102,400 | 1,240 |
| 2008-08-19 | 3,790 | 3,800 | 3,670 | 3,760 | 89,200 | 1,253.33 |
| 2008-08-18 | 3,760 | 3,840 | 3,720 | 3,790 | 123,400 | 1,263.33 |
| 2008-08-15 | 3,680 | 3,790 | 3,680 | 3,750 | 84,400 | 1,250 |
| 2008-08-14 | 3,740 | 3,840 | 3,720 | 3,730 | 165,600 | 1,243.33 |
| 2008-08-13 | 3,790 | 3,790 | 3,640 | 3,670 | 272,200 | 1,223.33 |
| 2008-08-12 | 3,850 | 3,940 | 3,840 | 3,840 | 196,900 | 1,280 |
| 2008-08-11 | 3,830 | 3,910 | 3,710 | 3,900 | 334,500 | 1,300 |
| 2008-08-08 | 3,580 | 3,640 | 3,580 | 3,580 | 125,100 | 1,193.33 |
| 2008-08-07 | 3,680 | 3,690 | 3,570 | 3,600 | 100,700 | 1,200 |
| 2008-08-06 | 3,610 | 3,700 | 3,590 | 3,660 | 207,400 | 1,220 |
| 2008-08-05 | 3,540 | 3,630 | 3,540 | 3,580 | 203,600 | 1,193.33 |
| 2008-08-04 | 3,730 | 3,750 | 3,620 | 3,620 | 152,300 | 1,206.67 |
| 2008-08-01 | 3,850 | 3,860 | 3,770 | 3,770 | 117,800 | 1,256.67 |
| 2008-07-31 | 3,900 | 3,920 | 3,850 | 3,910 | 124,700 | 1,303.33 |
| 2008-07-30 | 3,840 | 3,900 | 3,820 | 3,850 | 88,400 | 1,283.33 |
| 2008-07-29 | 3,820 | 3,840 | 3,800 | 3,830 | 95,600 | 1,276.67 |
| 2008-07-28 | 3,870 | 3,890 | 3,860 | 3,870 | 61,400 | 1,290 |
| 2008-07-25 | 3,920 | 3,950 | 3,860 | 3,860 | 113,800 | 1,286.67 |
| 2008-07-24 | 3,920 | 3,990 | 3,880 | 3,970 | 157,000 | 1,323.33 |
| 2008-07-23 | 3,950 | 3,970 | 3,920 | 3,940 | 168,500 | 1,313.33 |
| 2008-07-22 | 3,890 | 3,930 | 3,830 | 3,910 | 251,200 | 1,303.33 |
| 2008-07-18 | 4,120 | 4,130 | 3,930 | 3,930 | 238,800 | 1,310 |
| 2008-07-17 | 4,230 | 4,240 | 4,120 | 4,160 | 146,900 | 1,386.67 |
| 2008-07-16 | 4,140 | 4,250 | 4,130 | 4,210 | 179,500 | 1,403.33 |
| 2008-07-15 | 4,050 | 4,110 | 3,990 | 4,110 | 129,600 | 1,370 |
| 2008-07-14 | 4,120 | 4,150 | 4,040 | 4,040 | 183,100 | 1,346.67 |
| 2008-07-11 | 4,210 | 4,210 | 4,020 | 4,070 | 228,400 | 1,356.67 |
| 2008-07-10 | 4,080 | 4,260 | 4,060 | 4,230 | 203,700 | 1,410 |
| 2008-07-09 | 4,100 | 4,150 | 4,050 | 4,100 | 136,400 | 1,366.67 |
| 2008-07-08 | 4,100 | 4,110 | 3,980 | 4,030 | 91,100 | 1,343.33 |
| 2008-07-07 | 4,070 | 4,150 | 4,060 | 4,100 | 92,500 | 1,366.67 |
| 2008-07-04 | 4,040 | 4,080 | 4,020 | 4,060 | 95,800 | 1,353.33 |
| 2008-07-03 | 3,900 | 4,020 | 3,890 | 4,020 | 162,600 | 1,340 |
| 2008-07-02 | 4,070 | 4,070 | 3,850 | 3,890 | 336,800 | 1,296.67 |
| 2008-07-01 | 4,060 | 4,160 | 4,060 | 4,120 | 81,200 | 1,373.33 |
| 2008-06-30 | 4,130 | 4,180 | 4,050 | 4,060 | 128,400 | 1,353.33 |
| 2008-06-27 | 4,070 | 4,140 | 4,070 | 4,120 | 120,600 | 1,373.33 |
| 2008-06-26 | 4,100 | 4,130 | 4,060 | 4,090 | 138,800 | 1,363.33 |
| 2008-06-25 | 3,990 | 4,110 | 3,920 | 4,100 | 165,700 | 1,366.67 |
| 2008-06-24 | 3,910 | 3,990 | 3,900 | 3,980 | 76,500 | 1,326.67 |
| 2008-06-23 | 3,860 | 3,950 | 3,840 | 3,880 | 189,300 | 1,293.33 |
| 2008-06-20 | 4,000 | 4,070 | 3,880 | 3,880 | 171,300 | 1,293.33 |
| 2008-06-19 | 3,910 | 3,980 | 3,890 | 3,940 | 151,600 | 1,313.33 |
| 2008-06-18 | 3,890 | 3,940 | 3,840 | 3,870 | 151,600 | 1,290 |
| 2008-06-17 | 3,860 | 3,900 | 3,830 | 3,870 | 192,400 | 1,290 |
| 2008-06-16 | 3,790 | 3,910 | 3,730 | 3,900 | 227,800 | 1,300 |
| 2008-06-13 | 3,700 | 3,760 | 3,690 | 3,750 | 179,000 | 1,250 |
| 2008-06-12 | 3,670 | 3,710 | 3,640 | 3,690 | 238,500 | 1,230 |
| 2008-06-11 | 3,740 | 3,770 | 3,690 | 3,700 | 138,800 | 1,233.33 |
| 2008-06-10 | 3,720 | 3,750 | 3,710 | 3,740 | 68,200 | 1,246.67 |
| 2008-06-09 | 3,720 | 3,750 | 3,700 | 3,710 | 73,500 | 1,236.67 |
| 2008-06-06 | 3,790 | 3,830 | 3,780 | 3,800 | 89,000 | 1,266.67 |
| 2008-06-05 | 3,730 | 3,800 | 3,710 | 3,800 | 111,800 | 1,266.67 |
| 2008-06-04 | 3,760 | 3,800 | 3,710 | 3,780 | 116,700 | 1,260 |
| 2008-06-03 | 3,770 | 3,790 | 3,720 | 3,780 | 142,600 | 1,260 |
| 2008-06-02 | 3,760 | 3,800 | 3,670 | 3,760 | 224,500 | 1,253.33 |
| 2008-05-30 | 3,830 | 3,830 | 3,780 | 3,810 | 456,500 | 1,270 |
| 2008-05-29 | 3,770 | 3,800 | 3,700 | 3,800 | 149,900 | 1,266.67 |
| 2008-05-28 | 3,790 | 3,790 | 3,720 | 3,750 | 132,000 | 1,250 |
| 2008-05-27 | 3,720 | 3,770 | 3,680 | 3,750 | 148,400 | 1,250 |
| 2008-05-26 | 3,760 | 3,850 | 3,710 | 3,740 | 249,500 | 1,246.67 |
| 2008-05-23 | 3,700 | 3,750 | 3,670 | 3,740 | 204,700 | 1,246.67 |
| 2008-05-22 | 3,600 | 3,700 | 3,590 | 3,700 | 84,400 | 1,233.33 |
| 2008-05-21 | 3,650 | 3,720 | 3,620 | 3,640 | 97,100 | 1,213.33 |
| 2008-05-20 | 3,600 | 3,740 | 3,600 | 3,700 | 177,400 | 1,233.33 |
| 2008-05-19 | 3,610 | 3,670 | 3,610 | 3,620 | 102,300 | 1,206.67 |
| 2008-05-16 | 3,690 | 3,720 | 3,640 | 3,680 | 170,300 | 1,226.67 |
| 2008-05-15 | 3,740 | 3,760 | 3,640 | 3,650 | 208,700 | 1,216.67 |
| 2008-05-14 | 3,660 | 3,820 | 3,660 | 3,740 | 299,700 | 1,246.67 |
| 2008-05-13 | 3,430 | 3,690 | 3,430 | 3,580 | 238,200 | 1,193.33 |
| 2008-05-12 | 3,360 | 3,440 | 3,360 | 3,410 | 55,700 | 1,136.67 |
| 2008-05-09 | 3,470 | 3,490 | 3,400 | 3,410 | 86,500 | 1,136.67 |
| 2008-05-08 | 3,370 | 3,500 | 3,350 | 3,460 | 164,200 | 1,153.33 |
| 2008-05-07 | 3,380 | 3,420 | 3,270 | 3,330 | 242,100 | 1,110 |
| 2008-05-02 | 3,340 | 3,380 | 3,310 | 3,360 | 117,300 | 1,120 |
| 2008-05-01 | 3,300 | 3,370 | 3,290 | 3,310 | 80,500 | 1,103.33 |
| 2008-04-30 | 3,340 | 3,380 | 3,300 | 3,330 | 175,600 | 1,110 |
| 2008-04-28 | 3,430 | 3,460 | 3,330 | 3,370 | 146,000 | 1,123.33 |
| 2008-04-25 | 3,320 | 3,430 | 3,310 | 3,410 | 159,600 | 1,136.67 |
| 2008-04-24 | 3,250 | 3,310 | 3,250 | 3,290 | 151,600 | 1,096.67 |
| 2008-04-23 | 3,260 | 3,290 | 3,220 | 3,260 | 218,100 | 1,086.67 |
| 2008-04-22 | 3,340 | 3,340 | 3,270 | 3,300 | 96,100 | 1,100 |
| 2008-04-21 | 3,380 | 3,390 | 3,300 | 3,340 | 79,900 | 1,113.33 |
| 2008-04-18 | 3,340 | 3,350 | 3,310 | 3,350 | 72,000 | 1,116.67 |
| 2008-04-17 | 3,330 | 3,370 | 3,300 | 3,310 | 165,700 | 1,103.33 |
| 2008-04-16 | 3,370 | 3,400 | 3,300 | 3,320 | 143,600 | 1,106.67 |
| 2008-04-15 | 3,410 | 3,420 | 3,370 | 3,400 | 156,000 | 1,133.33 |
| 2008-04-14 | 3,460 | 3,490 | 3,430 | 3,440 | 96,700 | 1,146.67 |
| 2008-04-11 | 3,440 | 3,600 | 3,440 | 3,550 | 226,000 | 1,183.33 |
| 2008-04-10 | 3,480 | 3,500 | 3,440 | 3,490 | 105,700 | 1,163.33 |
| 2008-04-09 | 3,480 | 3,490 | 3,440 | 3,470 | 185,600 | 1,156.67 |
| 2008-04-08 | 3,400 | 3,460 | 3,390 | 3,460 | 105,800 | 1,153.33 |
| 2008-04-07 | 3,350 | 3,390 | 3,340 | 3,380 | 82,400 | 1,126.67 |
| 2008-04-04 | 3,280 | 3,350 | 3,250 | 3,320 | 164,000 | 1,106.67 |
| 2008-04-03 | 3,250 | 3,330 | 3,220 | 3,300 | 178,200 | 1,100 |
| 2008-04-02 | 3,350 | 3,370 | 3,220 | 3,240 | 170,700 | 1,080 |
| 2008-04-01 | 3,260 | 3,310 | 3,210 | 3,260 | 175,200 | 1,086.67 |
| 2008-03-31 | 3,380 | 3,390 | 3,220 | 3,260 | 147,600 | 1,086.67 |
| 2008-03-28 | 3,310 | 3,410 | 3,300 | 3,350 | 166,300 | 1,116.67 |
| 2008-03-27 | 3,320 | 3,330 | 3,260 | 3,300 | 138,000 | 1,100 |
| 2008-03-26 | 3,340 | 3,350 | 3,270 | 3,310 | 105,100 | 1,103.33 |
| 2008-03-25 | 3,360 | 3,380 | 3,280 | 3,310 | 166,100 | 1,103.33 |
| 2008-03-24 | 3,310 | 3,380 | 3,310 | 3,310 | 73,800 | 1,103.33 |
| 2008-03-21 | 3,250 | 3,290 | 3,220 | 3,290 | 83,300 | 1,096.67 |
| 2008-03-19 | 3,250 | 3,250 | 3,170 | 3,220 | 123,800 | 1,073.33 |
| 2008-03-18 | 3,070 | 3,210 | 3,060 | 3,160 | 244,700 | 1,053.33 |
| 2008-03-17 | 3,080 | 3,120 | 3,030 | 3,100 | 74,000 | 1,033.33 |
| 2008-03-14 | 3,250 | 3,260 | 3,160 | 3,210 | 210,100 | 1,070 |
| 2008-03-13 | 3,430 | 3,440 | 3,360 | 3,360 | 73,700 | 1,120 |
| 2008-03-12 | 3,450 | 3,500 | 3,420 | 3,470 | 146,800 | 1,156.67 |
| 2008-03-11 | 3,350 | 3,400 | 3,320 | 3,380 | 150,400 | 1,126.67 |
| 2008-03-10 | 3,400 | 3,470 | 3,380 | 3,450 | 161,500 | 1,150 |
| 2008-03-07 | 3,410 | 3,440 | 3,370 | 3,400 | 121,800 | 1,133.33 |
| 2008-03-06 | 3,390 | 3,460 | 3,390 | 3,460 | 105,900 | 1,153.33 |
| 2008-03-05 | 3,320 | 3,370 | 3,270 | 3,340 | 147,100 | 1,113.33 |
| 2008-03-04 | 3,240 | 3,310 | 3,170 | 3,290 | 171,700 | 1,096.67 |
| 2008-03-03 | 3,230 | 3,270 | 3,170 | 3,210 | 137,900 | 1,070 |
| 2008-02-29 | 3,300 | 3,300 | 3,220 | 3,260 | 133,300 | 1,086.67 |
| 2008-02-28 | 3,370 | 3,380 | 3,280 | 3,300 | 134,900 | 1,100 |
| 2008-02-27 | 3,350 | 3,380 | 3,330 | 3,370 | 71,300 | 1,123.33 |
| 2008-02-26 | 3,360 | 3,370 | 3,280 | 3,280 | 122,600 | 1,093.33 |
| 2008-02-25 | 3,280 | 3,380 | 3,280 | 3,370 | 203,500 | 1,123.33 |
| 2008-02-22 | 3,250 | 3,300 | 3,210 | 3,250 | 173,200 | 1,083.33 |
| 2008-02-21 | 3,190 | 3,260 | 3,190 | 3,220 | 128,900 | 1,073.33 |
| 2008-02-20 | 3,270 | 3,270 | 3,160 | 3,170 | 117,600 | 1,056.67 |
| 2008-02-19 | 3,300 | 3,300 | 3,220 | 3,270 | 146,400 | 1,090 |
| 2008-02-18 | 3,260 | 3,300 | 3,260 | 3,260 | 53,500 | 1,086.67 |
| 2008-02-15 | 3,280 | 3,310 | 3,260 | 3,290 | 174,400 | 1,096.67 |
| 2008-02-14 | 3,300 | 3,350 | 3,230 | 3,270 | 156,500 | 1,090 |
| 2008-02-13 | 3,460 | 3,490 | 3,260 | 3,270 | 172,200 | 1,090 |
| 2008-02-12 | 3,280 | 3,350 | 3,230 | 3,310 | 115,100 | 1,103.33 |
| 2008-02-08 | 3,330 | 3,420 | 3,300 | 3,300 | 50,300 | 1,100 |
| 2008-02-07 | 3,270 | 3,370 | 3,230 | 3,370 | 85,000 | 1,123.33 |
| 2008-02-06 | 3,500 | 3,500 | 3,290 | 3,290 | 96,500 | 1,096.67 |
| 2008-02-05 | 3,460 | 3,520 | 3,440 | 3,510 | 56,000 | 1,170 |
| 2008-02-04 | 3,440 | 3,510 | 3,400 | 3,490 | 95,600 | 1,163.33 |
| 2008-02-01 | 3,360 | 3,420 | 3,340 | 3,370 | 81,700 | 1,123.33 |
| 2008-01-31 | 3,250 | 3,440 | 3,240 | 3,420 | 120,700 | 1,140 |
| 2008-01-30 | 3,460 | 3,460 | 3,330 | 3,350 | 93,900 | 1,116.67 |
| 2008-01-29 | 3,280 | 3,420 | 3,280 | 3,420 | 112,400 | 1,140 |
| 2008-01-28 | 3,400 | 3,420 | 3,260 | 3,280 | 112,000 | 1,093.33 |
| 2008-01-25 | 3,370 | 3,420 | 3,350 | 3,390 | 127,600 | 1,130 |
| 2008-01-24 | 3,230 | 3,290 | 3,210 | 3,270 | 97,600 | 1,090 |
| 2008-01-23 | 3,280 | 3,280 | 3,160 | 3,180 | 141,900 | 1,060 |
| 2008-01-22 | 3,270 | 3,300 | 3,120 | 3,130 | 155,200 | 1,043.33 |
| 2008-01-21 | 3,380 | 3,390 | 3,250 | 3,320 | 149,600 | 1,106.67 |
| 2008-01-18 | 3,310 | 3,440 | 3,240 | 3,430 | 165,100 | 1,143.33 |
| 2008-01-17 | 3,350 | 3,430 | 3,310 | 3,430 | 146,000 | 1,143.33 |
| 2008-01-16 | 3,300 | 3,370 | 3,260 | 3,290 | 112,700 | 1,096.67 |
| 2008-01-15 | 3,460 | 3,480 | 3,360 | 3,390 | 181,100 | 1,130 |
| 2008-01-11 | 3,490 | 3,530 | 3,430 | 3,430 | 95,400 | 1,143.33 |
| 2008-01-10 | 3,540 | 3,560 | 3,500 | 3,500 | 94,800 | 1,166.67 |
| 2008-01-09 | 3,480 | 3,530 | 3,440 | 3,530 | 143,800 | 1,176.67 |
| 2008-01-08 | 3,390 | 3,510 | 3,390 | 3,470 | 100,000 | 1,156.67 |
| 2008-01-07 | 3,400 | 3,480 | 3,380 | 3,440 | 94,800 | 1,146.67 |
| 2008-01-04 | 3,550 | 3,550 | 3,440 | 3,450 | 68,500 | 1,150 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1994-09-27]1株→1.1株 [1991-09-25]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.15株