7630 (株)壱番屋 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 | 2,075 | 2,080 | 2,065 | 2,070 | 5,300 | 207 |
2008-12-29 | 2,060 | 2,080 | 2,045 | 2,080 | 23,400 | 208 |
2008-12-26 | 2,080 | 2,080 | 2,065 | 2,075 | 1,900 | 207.50 |
2008-12-25 | 2,060 | 2,075 | 2,060 | 2,065 | 2,200 | 206.50 |
2008-12-24 | 2,060 | 2,075 | 2,055 | 2,065 | 8,600 | 206.50 |
2008-12-22 | 2,085 | 2,085 | 2,060 | 2,065 | 8,200 | 206.50 |
2008-12-19 | 2,090 | 2,090 | 2,060 | 2,070 | 10,800 | 207 |
2008-12-18 | 2,075 | 2,095 | 2,070 | 2,090 | 9,600 | 209 |
2008-12-17 | 2,060 | 2,075 | 2,060 | 2,070 | 6,200 | 207 |
2008-12-16 | 2,065 | 2,075 | 2,065 | 2,070 | 5,100 | 207 |
2008-12-15 | 2,085 | 2,090 | 2,070 | 2,090 | 9,600 | 209 |
2008-12-12 | 2,065 | 2,085 | 2,060 | 2,065 | 15,200 | 206.50 |
2008-12-11 | 2,085 | 2,085 | 2,070 | 2,085 | 7,200 | 208.50 |
2008-12-10 | 2,100 | 2,100 | 2,085 | 2,095 | 5,800 | 209.50 |
2008-12-09 | 2,095 | 2,100 | 2,080 | 2,095 | 8,700 | 209.50 |
2008-12-08 | 2,045 | 2,095 | 2,045 | 2,090 | 15,000 | 209 |
2008-12-05 | 2,080 | 2,090 | 2,060 | 2,065 | 12,500 | 206.50 |
2008-12-04 | 2,060 | 2,070 | 2,060 | 2,070 | 10,100 | 207 |
2008-12-03 | 2,060 | 2,060 | 2,050 | 2,060 | 10,400 | 206 |
2008-12-02 | 2,025 | 2,040 | 2,025 | 2,040 | 11,300 | 204 |
2008-12-01 | 2,060 | 2,060 | 2,035 | 2,040 | 9,400 | 204 |
2008-11-28 | 2,070 | 2,070 | 2,050 | 2,060 | 14,800 | 206 |
2008-11-27 | 2,020 | 2,065 | 2,020 | 2,060 | 16,900 | 206 |
2008-11-26 | 2,035 | 2,055 | 2,030 | 2,045 | 11,400 | 204.50 |
2008-11-25 | 2,065 | 2,070 | 2,025 | 2,060 | 71,400 | 206 |
2008-11-21 | 2,095 | 2,100 | 2,065 | 2,070 | 104,900 | 207 |
2008-11-20 | 2,130 | 2,130 | 2,115 | 2,115 | 23,800 | 211.50 |
2008-11-19 | 2,135 | 2,140 | 2,130 | 2,135 | 18,500 | 213.50 |
2008-11-18 | 2,140 | 2,140 | 2,130 | 2,135 | 10,200 | 213.50 |
2008-11-17 | 2,135 | 2,140 | 2,130 | 2,140 | 16,800 | 214 |
2008-11-14 | 2,145 | 2,145 | 2,120 | 2,130 | 12,700 | 213 |
2008-11-13 | 2,115 | 2,135 | 2,115 | 2,130 | 10,100 | 213 |
2008-11-12 | 2,120 | 2,140 | 2,110 | 2,130 | 12,600 | 213 |
2008-11-11 | 2,135 | 2,150 | 2,130 | 2,130 | 9,200 | 213 |
2008-11-10 | 2,150 | 2,155 | 2,125 | 2,135 | 13,700 | 213.50 |
2008-11-07 | 2,115 | 2,140 | 2,110 | 2,115 | 15,400 | 211.50 |
2008-11-06 | 2,145 | 2,150 | 2,130 | 2,150 | 18,900 | 215 |
2008-11-05 | 2,150 | 2,150 | 2,130 | 2,150 | 15,100 | 215 |
2008-11-04 | 2,140 | 2,150 | 2,115 | 2,145 | 13,700 | 214.50 |
2008-10-31 | 2,090 | 2,150 | 2,075 | 2,130 | 38,700 | 213 |
2008-10-30 | 2,080 | 2,100 | 2,060 | 2,100 | 18,700 | 210 |
2008-10-29 | 2,100 | 2,100 | 2,030 | 2,075 | 19,500 | 207.50 |
2008-10-28 | 1,970 | 2,020 | 1,970 | 2,020 | 16,900 | 202 |
2008-10-27 | 2,005 | 2,020 | 1,970 | 1,996 | 21,900 | 199.60 |
2008-10-24 | 2,090 | 2,090 | 2,005 | 2,020 | 10,600 | 202 |
2008-10-23 | 2,040 | 2,070 | 2,000 | 2,070 | 14,100 | 207 |
2008-10-22 | 2,080 | 2,100 | 2,070 | 2,070 | 7,300 | 207 |
2008-10-21 | 2,130 | 2,140 | 2,100 | 2,115 | 13,900 | 211.50 |
2008-10-20 | 2,080 | 2,125 | 2,080 | 2,125 | 12,400 | 212.50 |
2008-10-17 | 2,055 | 2,080 | 2,050 | 2,080 | 11,700 | 208 |
2008-10-16 | 2,015 | 2,075 | 1,952 | 2,000 | 16,200 | 200 |
2008-10-15 | 2,075 | 2,075 | 2,015 | 2,065 | 15,300 | 206.50 |
2008-10-14 | 2,100 | 2,100 | 2,045 | 2,070 | 19,100 | 207 |
2008-10-10 | 1,913 | 1,914 | 1,850 | 1,889 | 26,700 | 188.90 |
2008-10-09 | 1,900 | 1,929 | 1,860 | 1,914 | 23,500 | 191.40 |
2008-10-08 | 1,929 | 1,990 | 1,909 | 1,911 | 22,400 | 191.10 |
2008-10-07 | 1,952 | 2,055 | 1,900 | 2,010 | 32,500 | 201 |
2008-10-06 | 2,100 | 2,110 | 2,050 | 2,075 | 19,800 | 207.50 |
2008-10-03 | 2,105 | 2,125 | 2,105 | 2,125 | 6,500 | 212.50 |
2008-10-02 | 2,125 | 2,135 | 2,120 | 2,125 | 5,000 | 212.50 |
2008-10-01 | 2,160 | 2,165 | 2,040 | 2,125 | 21,200 | 212.50 |
2008-09-30 | 2,140 | 2,150 | 2,120 | 2,150 | 14,700 | 215 |
2008-09-29 | 2,170 | 2,180 | 2,165 | 2,170 | 6,100 | 217 |
2008-09-26 | 2,175 | 2,180 | 2,150 | 2,155 | 15,400 | 215.50 |
2008-09-25 | 2,180 | 2,185 | 2,175 | 2,180 | 6,700 | 218 |
2008-09-24 | 2,170 | 2,180 | 2,160 | 2,180 | 9,500 | 218 |
2008-09-22 | 2,155 | 2,165 | 2,145 | 2,160 | 10,000 | 216 |
2008-09-19 | 2,120 | 2,150 | 2,120 | 2,140 | 14,900 | 214 |
2008-09-18 | 2,110 | 2,145 | 2,100 | 2,110 | 16,700 | 211 |
2008-09-17 | 2,150 | 2,155 | 2,100 | 2,155 | 18,500 | 215.50 |
2008-09-16 | 2,130 | 2,175 | 2,110 | 2,165 | 25,200 | 216.50 |
2008-09-12 | 2,170 | 2,175 | 2,155 | 2,170 | 12,900 | 217 |
2008-09-11 | 2,180 | 2,185 | 2,165 | 2,175 | 5,200 | 217.50 |
2008-09-10 | 2,165 | 2,190 | 2,165 | 2,175 | 10,700 | 217.50 |
2008-09-09 | 2,155 | 2,175 | 2,155 | 2,175 | 7,200 | 217.50 |
2008-09-08 | 2,150 | 2,165 | 2,150 | 2,160 | 6,300 | 216 |
2008-09-05 | 2,150 | 2,160 | 2,135 | 2,140 | 12,500 | 214 |
2008-09-04 | 2,170 | 2,180 | 2,170 | 2,170 | 6,000 | 217 |
2008-09-03 | 2,160 | 2,170 | 2,155 | 2,170 | 6,900 | 217 |
2008-09-02 | 2,155 | 2,165 | 2,140 | 2,150 | 9,800 | 215 |
2008-09-01 | 2,150 | 2,160 | 2,145 | 2,150 | 8,500 | 215 |
2008-08-29 | 2,130 | 2,160 | 2,115 | 2,160 | 14,800 | 216 |
2008-08-28 | 2,120 | 2,125 | 2,105 | 2,115 | 6,200 | 211.50 |
2008-08-27 | 2,120 | 2,120 | 2,100 | 2,120 | 5,700 | 212 |
2008-08-26 | 2,095 | 2,120 | 2,095 | 2,115 | 8,400 | 211.50 |
2008-08-25 | 2,090 | 2,095 | 2,085 | 2,085 | 7,700 | 208.50 |
2008-08-22 | 2,085 | 2,090 | 2,075 | 2,085 | 6,100 | 208.50 |
2008-08-21 | 2,095 | 2,095 | 2,080 | 2,080 | 4,400 | 208 |
2008-08-20 | 2,080 | 2,095 | 2,080 | 2,090 | 3,600 | 209 |
2008-08-19 | 2,085 | 2,090 | 2,080 | 2,090 | 5,700 | 209 |
2008-08-18 | 2,080 | 2,100 | 2,080 | 2,095 | 6,600 | 209.50 |
2008-08-15 | 2,085 | 2,085 | 2,070 | 2,080 | 6,800 | 208 |
2008-08-14 | 2,060 | 2,080 | 2,060 | 2,065 | 6,300 | 206.50 |
2008-08-13 | 2,085 | 2,085 | 2,060 | 2,065 | 6,200 | 206.50 |
2008-08-12 | 2,085 | 2,085 | 2,075 | 2,075 | 10,600 | 207.50 |
2008-08-11 | 2,080 | 2,090 | 2,080 | 2,085 | 5,600 | 208.50 |
2008-08-08 | 2,080 | 2,080 | 2,065 | 2,080 | 5,700 | 208 |
2008-08-07 | 2,085 | 2,085 | 2,055 | 2,065 | 11,400 | 206.50 |
2008-08-06 | 2,080 | 2,090 | 2,075 | 2,085 | 16,800 | 208.50 |
2008-08-05 | 2,080 | 2,085 | 2,075 | 2,075 | 5,500 | 207.50 |
2008-08-04 | 2,085 | 2,085 | 2,080 | 2,080 | 5,600 | 208 |
2008-08-01 | 2,095 | 2,095 | 2,080 | 2,080 | 10,700 | 208 |
2008-07-31 | 2,090 | 2,095 | 2,085 | 2,090 | 8,800 | 209 |
2008-07-30 | 2,075 | 2,085 | 2,075 | 2,085 | 7,700 | 208.50 |
2008-07-29 | 2,085 | 2,085 | 2,065 | 2,075 | 6,200 | 207.50 |
2008-07-28 | 2,100 | 2,100 | 2,080 | 2,080 | 8,900 | 208 |
2008-07-25 | 2,095 | 2,100 | 2,085 | 2,085 | 5,400 | 208.50 |
2008-07-24 | 2,085 | 2,095 | 2,085 | 2,095 | 6,600 | 209.50 |
2008-07-23 | 2,100 | 2,115 | 2,080 | 2,085 | 14,100 | 208.50 |
2008-07-22 | 2,050 | 2,060 | 2,030 | 2,055 | 10,900 | 205.50 |
2008-07-18 | 2,040 | 2,045 | 2,015 | 2,020 | 12,300 | 202 |
2008-07-17 | 2,055 | 2,055 | 2,030 | 2,030 | 13,800 | 203 |
2008-07-16 | 2,055 | 2,070 | 2,045 | 2,045 | 12,800 | 204.50 |
2008-07-15 | 2,130 | 2,130 | 2,050 | 2,060 | 18,800 | 206 |
2008-07-14 | 2,115 | 2,120 | 2,085 | 2,090 | 13,700 | 209 |
2008-07-11 | 2,130 | 2,135 | 2,100 | 2,115 | 15,300 | 211.50 |
2008-07-10 | 2,150 | 2,155 | 2,130 | 2,140 | 7,400 | 214 |
2008-07-09 | 2,130 | 2,145 | 2,110 | 2,130 | 8,300 | 213 |
2008-07-08 | 2,110 | 2,120 | 2,100 | 2,110 | 6,800 | 211 |
2008-07-07 | 2,135 | 2,140 | 2,120 | 2,125 | 3,500 | 212.50 |
2008-07-04 | 2,120 | 2,125 | 2,105 | 2,125 | 7,300 | 212.50 |
2008-07-03 | 2,115 | 2,120 | 2,105 | 2,120 | 4,100 | 212 |
2008-07-02 | 2,145 | 2,145 | 2,120 | 2,130 | 7,100 | 213 |
2008-07-01 | 2,150 | 2,160 | 2,145 | 2,150 | 5,800 | 215 |
2008-06-30 | 2,150 | 2,160 | 2,140 | 2,155 | 7,500 | 215.50 |
2008-06-27 | 2,125 | 2,145 | 2,110 | 2,145 | 9,200 | 214.50 |
2008-06-26 | 2,140 | 2,145 | 2,130 | 2,135 | 7,100 | 213.50 |
2008-06-25 | 2,130 | 2,150 | 2,130 | 2,145 | 9,000 | 214.50 |
2008-06-24 | 2,160 | 2,160 | 2,150 | 2,150 | 7,500 | 215 |
2008-06-23 | 2,180 | 2,180 | 2,160 | 2,160 | 7,100 | 216 |
2008-06-20 | 2,195 | 2,195 | 2,175 | 2,185 | 6,800 | 218.50 |
2008-06-19 | 2,195 | 2,195 | 2,175 | 2,175 | 8,600 | 217.50 |
2008-06-18 | 2,190 | 2,200 | 2,185 | 2,190 | 5,300 | 219 |
2008-06-17 | 2,185 | 2,195 | 2,185 | 2,190 | 4,900 | 219 |
2008-06-16 | 2,205 | 2,205 | 2,175 | 2,180 | 8,600 | 218 |
2008-06-13 | 2,180 | 2,180 | 2,170 | 2,180 | 14,400 | 218 |
2008-06-12 | 2,200 | 2,205 | 2,185 | 2,200 | 15,700 | 220 |
2008-06-11 | 2,205 | 2,205 | 2,180 | 2,190 | 9,000 | 219 |
2008-06-10 | 2,205 | 2,210 | 2,195 | 2,195 | 6,500 | 219.50 |
2008-06-09 | 2,210 | 2,210 | 2,195 | 2,195 | 12,300 | 219.50 |
2008-06-06 | 2,225 | 2,230 | 2,210 | 2,210 | 6,600 | 221 |
2008-06-05 | 2,215 | 2,225 | 2,205 | 2,220 | 10,600 | 222 |
2008-06-04 | 2,220 | 2,230 | 2,220 | 2,230 | 9,200 | 223 |
2008-06-03 | 2,230 | 2,230 | 2,215 | 2,220 | 8,700 | 222 |
2008-06-02 | 2,240 | 2,250 | 2,220 | 2,230 | 14,500 | 223 |
2008-05-30 | 2,215 | 2,295 | 2,200 | 2,240 | 32,800 | 224 |
2008-05-29 | 2,195 | 2,220 | 2,185 | 2,220 | 18,100 | 222 |
2008-05-28 | 2,205 | 2,230 | 2,190 | 2,195 | 31,600 | 219.50 |
2008-05-27 | 2,255 | 2,265 | 2,215 | 2,225 | 120,600 | 222.50 |
2008-05-26 | 2,300 | 2,305 | 2,270 | 2,295 | 179,800 | 229.50 |
2008-05-23 | 2,310 | 2,310 | 2,305 | 2,305 | 28,500 | 230.50 |
2008-05-22 | 2,310 | 2,310 | 2,305 | 2,305 | 15,700 | 230.50 |
2008-05-21 | 2,300 | 2,310 | 2,300 | 2,310 | 19,400 | 231 |
2008-05-20 | 2,310 | 2,310 | 2,305 | 2,305 | 15,500 | 230.50 |
2008-05-19 | 2,305 | 2,310 | 2,305 | 2,310 | 10,200 | 231 |
2008-05-16 | 2,310 | 2,310 | 2,305 | 2,305 | 12,700 | 230.50 |
2008-05-15 | 2,305 | 2,310 | 2,305 | 2,305 | 9,200 | 230.50 |
2008-05-14 | 2,305 | 2,305 | 2,300 | 2,300 | 7,600 | 230 |
2008-05-13 | 2,305 | 2,305 | 2,295 | 2,300 | 12,100 | 230 |
2008-05-12 | 2,300 | 2,305 | 2,295 | 2,305 | 6,500 | 230.50 |
2008-05-09 | 2,300 | 2,305 | 2,295 | 2,295 | 13,600 | 229.50 |
2008-05-08 | 2,295 | 2,300 | 2,295 | 2,295 | 11,500 | 229.50 |
2008-05-07 | 2,295 | 2,295 | 2,285 | 2,290 | 10,600 | 229 |
2008-05-02 | 2,280 | 2,285 | 2,270 | 2,285 | 13,100 | 228.50 |
2008-05-01 | 2,275 | 2,280 | 2,265 | 2,270 | 6,100 | 227 |
2008-04-30 | 2,270 | 2,275 | 2,255 | 2,275 | 12,800 | 227.50 |
2008-04-28 | 2,265 | 2,270 | 2,260 | 2,270 | 6,700 | 227 |
2008-04-25 | 2,250 | 2,265 | 2,250 | 2,265 | 7,100 | 226.50 |
2008-04-24 | 2,260 | 2,260 | 2,250 | 2,250 | 5,300 | 225 |
2008-04-23 | 2,255 | 2,260 | 2,255 | 2,260 | 3,800 | 226 |
2008-04-22 | 2,250 | 2,255 | 2,245 | 2,255 | 4,500 | 225.50 |
2008-04-21 | 2,235 | 2,250 | 2,235 | 2,250 | 5,100 | 225 |
2008-04-18 | 2,230 | 2,245 | 2,220 | 2,245 | 5,300 | 224.50 |
2008-04-17 | 2,240 | 2,245 | 2,235 | 2,235 | 6,500 | 223.50 |
2008-04-16 | 2,240 | 2,250 | 2,235 | 2,235 | 2,400 | 223.50 |
2008-04-15 | 2,250 | 2,250 | 2,230 | 2,250 | 6,200 | 225 |
2008-04-14 | 2,220 | 2,240 | 2,210 | 2,240 | 7,100 | 224 |
2008-04-11 | 2,240 | 2,255 | 2,235 | 2,240 | 10,800 | 224 |
2008-04-10 | 2,260 | 2,260 | 2,240 | 2,240 | 6,200 | 224 |
2008-04-09 | 2,260 | 2,260 | 2,250 | 2,255 | 4,800 | 225.50 |
2008-04-08 | 2,250 | 2,270 | 2,250 | 2,255 | 8,500 | 225.50 |
2008-04-07 | 2,245 | 2,250 | 2,235 | 2,250 | 5,600 | 225 |
2008-04-04 | 2,240 | 2,250 | 2,240 | 2,245 | 2,600 | 224.50 |
2008-04-03 | 2,230 | 2,250 | 2,230 | 2,245 | 6,700 | 224.50 |
2008-04-02 | 2,230 | 2,250 | 2,230 | 2,240 | 6,900 | 224 |
2008-04-01 | 2,215 | 2,235 | 2,200 | 2,235 | 7,600 | 223.50 |
2008-03-31 | 2,230 | 2,230 | 2,200 | 2,220 | 8,700 | 222 |
2008-03-28 | 2,195 | 2,225 | 2,190 | 2,225 | 8,900 | 222.50 |
2008-03-27 | 2,180 | 2,195 | 2,180 | 2,185 | 6,800 | 218.50 |
2008-03-26 | 2,150 | 2,180 | 2,150 | 2,180 | 7,200 | 218 |
2008-03-25 | 2,140 | 2,150 | 2,130 | 2,145 | 7,100 | 214.50 |
2008-03-24 | 2,120 | 2,165 | 2,115 | 2,125 | 12,300 | 212.50 |
2008-03-21 | 2,090 | 2,120 | 2,090 | 2,120 | 6,800 | 212 |
2008-03-19 | 2,090 | 2,115 | 2,085 | 2,110 | 5,100 | 211 |
2008-03-18 | 2,050 | 2,100 | 2,050 | 2,095 | 12,000 | 209.50 |
2008-03-17 | 2,090 | 2,090 | 2,050 | 2,065 | 14,500 | 206.50 |
2008-03-14 | 2,085 | 2,090 | 2,070 | 2,070 | 14,000 | 207 |
2008-03-13 | 2,080 | 2,080 | 2,075 | 2,075 | 4,600 | 207.50 |
2008-03-12 | 2,080 | 2,090 | 2,080 | 2,085 | 6,300 | 208.50 |
2008-03-11 | 2,070 | 2,080 | 2,060 | 2,080 | 6,600 | 208 |
2008-03-10 | 2,075 | 2,080 | 2,065 | 2,070 | 8,300 | 207 |
2008-03-07 | 2,080 | 2,090 | 2,075 | 2,085 | 4,300 | 208.50 |
2008-03-06 | 2,085 | 2,100 | 2,080 | 2,090 | 2,900 | 209 |
2008-03-05 | 2,080 | 2,085 | 2,075 | 2,075 | 4,000 | 207.50 |
2008-03-04 | 2,080 | 2,085 | 2,075 | 2,080 | 6,700 | 208 |
2008-03-03 | 2,090 | 2,090 | 2,080 | 2,080 | 5,300 | 208 |
2008-02-29 | 2,120 | 2,120 | 2,095 | 2,095 | 8,100 | 209.50 |
2008-02-28 | 2,115 | 2,115 | 2,095 | 2,110 | 6,200 | 211 |
2008-02-27 | 2,115 | 2,120 | 2,105 | 2,105 | 3,900 | 210.50 |
2008-02-26 | 2,115 | 2,115 | 2,090 | 2,090 | 5,600 | 209 |
2008-02-25 | 2,080 | 2,100 | 2,080 | 2,100 | 6,300 | 210 |
2008-02-22 | 2,085 | 2,090 | 2,075 | 2,080 | 4,500 | 208 |
2008-02-21 | 2,080 | 2,090 | 2,075 | 2,085 | 6,900 | 208.50 |
2008-02-20 | 2,090 | 2,095 | 2,070 | 2,070 | 7,400 | 207 |
2008-02-19 | 2,080 | 2,090 | 2,080 | 2,090 | 6,200 | 209 |
2008-02-18 | 2,075 | 2,090 | 2,075 | 2,075 | 6,800 | 207.50 |
2008-02-15 | 2,100 | 2,100 | 2,065 | 2,070 | 14,500 | 207 |
2008-02-14 | 2,075 | 2,090 | 2,075 | 2,085 | 6,800 | 208.50 |
2008-02-13 | 2,105 | 2,105 | 2,080 | 2,080 | 4,600 | 208 |
2008-02-12 | 2,095 | 2,100 | 2,075 | 2,095 | 4,700 | 209.50 |
2008-02-08 | 2,105 | 2,115 | 2,095 | 2,095 | 5,800 | 209.50 |
2008-02-07 | 2,100 | 2,100 | 2,080 | 2,095 | 9,000 | 209.50 |
2008-02-06 | 2,105 | 2,120 | 2,100 | 2,100 | 7,700 | 210 |
2008-02-05 | 2,120 | 2,120 | 2,105 | 2,120 | 6,300 | 212 |
2008-02-04 | 2,115 | 2,130 | 2,115 | 2,120 | 9,400 | 212 |
2008-02-01 | 2,145 | 2,145 | 2,110 | 2,125 | 6,700 | 212.50 |
2008-01-31 | 2,140 | 2,150 | 2,115 | 2,135 | 12,900 | 213.50 |
2008-01-30 | 2,140 | 2,140 | 2,110 | 2,115 | 5,500 | 211.50 |
2008-01-29 | 2,135 | 2,145 | 2,125 | 2,135 | 6,000 | 213.50 |
2008-01-28 | 2,145 | 2,155 | 2,115 | 2,120 | 12,100 | 212 |
2008-01-25 | 2,115 | 2,130 | 2,105 | 2,130 | 8,300 | 213 |
2008-01-24 | 2,040 | 2,080 | 2,040 | 2,075 | 9,300 | 207.50 |
2008-01-23 | 2,015 | 2,040 | 2,010 | 2,040 | 17,800 | 204 |
2008-01-22 | 2,070 | 2,070 | 2,010 | 2,015 | 25,700 | 201.50 |
2008-01-21 | 2,110 | 2,115 | 2,075 | 2,080 | 13,200 | 208 |
2008-01-18 | 2,050 | 2,115 | 2,050 | 2,110 | 13,400 | 211 |
2008-01-17 | 2,020 | 2,150 | 2,010 | 2,085 | 23,900 | 208.50 |
2008-01-16 | 2,115 | 2,135 | 2,085 | 2,085 | 23,500 | 208.50 |
2008-01-15 | 2,205 | 2,205 | 2,155 | 2,155 | 15,100 | 215.50 |
2008-01-11 | 2,180 | 2,205 | 2,180 | 2,185 | 8,900 | 218.50 |
2008-01-10 | 2,220 | 2,220 | 2,180 | 2,180 | 7,400 | 218 |
2008-01-09 | 2,155 | 2,205 | 2,150 | 2,195 | 15,300 | 219.50 |
2008-01-08 | 2,180 | 2,180 | 2,150 | 2,155 | 14,700 | 215.50 |
2008-01-07 | 2,200 | 2,200 | 2,175 | 2,180 | 16,400 | 218 |
2008-01-04 | 2,210 | 2,220 | 2,185 | 2,190 | 15,400 | 219 |
分割・併合履歴 : [2024-02-28]1株→5株 [2016-05-27]1株→2株