7966 リンテック(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 | 1,183 | 1,247 | 1,183 | 1,231 | 218,800 | 1,231 |
| 2008-12-29 | 1,190 | 1,218 | 1,180 | 1,203 | 242,700 | 1,203 |
| 2008-12-26 | 1,169 | 1,198 | 1,155 | 1,190 | 259,800 | 1,190 |
| 2008-12-25 | 1,126 | 1,153 | 1,113 | 1,153 | 284,300 | 1,153 |
| 2008-12-24 | 1,080 | 1,098 | 1,070 | 1,086 | 190,500 | 1,086 |
| 2008-12-22 | 1,028 | 1,097 | 1,028 | 1,091 | 259,800 | 1,091 |
| 2008-12-19 | 1,053 | 1,082 | 1,048 | 1,052 | 407,600 | 1,052 |
| 2008-12-18 | 1,129 | 1,129 | 1,073 | 1,093 | 339,200 | 1,093 |
| 2008-12-17 | 1,159 | 1,159 | 1,085 | 1,120 | 464,300 | 1,120 |
| 2008-12-16 | 1,128 | 1,142 | 1,093 | 1,126 | 305,700 | 1,126 |
| 2008-12-15 | 1,148 | 1,186 | 1,148 | 1,168 | 284,200 | 1,168 |
| 2008-12-12 | 1,180 | 1,187 | 1,103 | 1,137 | 419,000 | 1,137 |
| 2008-12-11 | 1,188 | 1,188 | 1,156 | 1,181 | 296,900 | 1,181 |
| 2008-12-10 | 1,155 | 1,182 | 1,144 | 1,170 | 352,800 | 1,170 |
| 2008-12-09 | 1,198 | 1,218 | 1,168 | 1,191 | 442,600 | 1,191 |
| 2008-12-08 | 1,119 | 1,168 | 1,109 | 1,160 | 244,900 | 1,160 |
| 2008-12-05 | 1,089 | 1,134 | 1,088 | 1,109 | 328,200 | 1,109 |
| 2008-12-04 | 1,118 | 1,143 | 1,081 | 1,095 | 488,400 | 1,095 |
| 2008-12-03 | 1,100 | 1,135 | 1,084 | 1,118 | 473,300 | 1,118 |
| 2008-12-02 | 1,083 | 1,098 | 1,050 | 1,066 | 439,800 | 1,066 |
| 2008-12-01 | 1,141 | 1,174 | 1,112 | 1,123 | 665,200 | 1,123 |
| 2008-11-28 | 1,012 | 1,069 | 1,001 | 1,061 | 280,500 | 1,061 |
| 2008-11-27 | 1,009 | 1,023 | 985 | 1,021 | 341,000 | 1,021 |
| 2008-11-26 | 966 | 1,001 | 964 | 982 | 350,500 | 982 |
| 2008-11-25 | 1,091 | 1,091 | 973 | 1,006 | 623,200 | 1,006 |
| 2008-11-21 | 998 | 1,063 | 951 | 1,054 | 481,000 | 1,054 |
| 2008-11-20 | 1,125 | 1,125 | 1,027 | 1,029 | 350,800 | 1,029 |
| 2008-11-19 | 1,132 | 1,143 | 1,099 | 1,124 | 355,700 | 1,124 |
| 2008-11-18 | 1,081 | 1,158 | 1,080 | 1,131 | 321,300 | 1,131 |
| 2008-11-17 | 1,088 | 1,148 | 1,059 | 1,099 | 565,600 | 1,099 |
| 2008-11-14 | 1,143 | 1,147 | 1,093 | 1,122 | 426,000 | 1,122 |
| 2008-11-13 | 1,129 | 1,140 | 1,063 | 1,092 | 459,400 | 1,092 |
| 2008-11-12 | 1,251 | 1,294 | 1,230 | 1,249 | 397,900 | 1,249 |
| 2008-11-11 | 1,268 | 1,289 | 1,211 | 1,234 | 223,600 | 1,234 |
| 2008-11-10 | 1,268 | 1,309 | 1,238 | 1,288 | 294,900 | 1,288 |
| 2008-11-07 | 1,160 | 1,229 | 1,160 | 1,191 | 302,300 | 1,191 |
| 2008-11-06 | 1,320 | 1,342 | 1,256 | 1,256 | 364,300 | 1,256 |
| 2008-11-05 | 1,368 | 1,379 | 1,300 | 1,343 | 461,300 | 1,343 |
| 2008-11-04 | 1,187 | 1,317 | 1,165 | 1,303 | 552,600 | 1,303 |
| 2008-10-31 | 1,165 | 1,171 | 1,105 | 1,127 | 454,100 | 1,127 |
| 2008-10-30 | 1,146 | 1,177 | 1,091 | 1,175 | 586,400 | 1,175 |
| 2008-10-29 | 1,143 | 1,185 | 1,063 | 1,127 | 520,900 | 1,127 |
| 2008-10-28 | 937 | 1,040 | 906 | 1,040 | 492,700 | 1,040 |
| 2008-10-27 | 1,055 | 1,099 | 945 | 947 | 358,100 | 947 |
| 2008-10-24 | 1,117 | 1,118 | 1,040 | 1,053 | 319,000 | 1,053 |
| 2008-10-23 | 1,100 | 1,167 | 1,078 | 1,164 | 312,000 | 1,164 |
| 2008-10-22 | 1,220 | 1,239 | 1,166 | 1,174 | 439,200 | 1,174 |
| 2008-10-21 | 1,401 | 1,408 | 1,296 | 1,340 | 323,900 | 1,340 |
| 2008-10-20 | 1,328 | 1,355 | 1,261 | 1,341 | 315,700 | 1,341 |
| 2008-10-17 | 1,361 | 1,361 | 1,296 | 1,327 | 236,800 | 1,327 |
| 2008-10-16 | 1,278 | 1,298 | 1,251 | 1,253 | 329,400 | 1,253 |
| 2008-10-15 | 1,360 | 1,386 | 1,304 | 1,378 | 306,400 | 1,378 |
| 2008-10-14 | 1,322 | 1,348 | 1,302 | 1,344 | 318,700 | 1,344 |
| 2008-10-10 | 1,281 | 1,281 | 1,161 | 1,202 | 380,900 | 1,202 |
| 2008-10-09 | 1,309 | 1,370 | 1,278 | 1,321 | 439,600 | 1,321 |
| 2008-10-08 | 1,322 | 1,359 | 1,261 | 1,269 | 616,000 | 1,269 |
| 2008-10-07 | 1,328 | 1,455 | 1,293 | 1,402 | 462,600 | 1,402 |
| 2008-10-06 | 1,423 | 1,423 | 1,337 | 1,368 | 326,600 | 1,368 |
| 2008-10-03 | 1,489 | 1,489 | 1,363 | 1,439 | 740,400 | 1,439 |
| 2008-10-02 | 1,635 | 1,636 | 1,540 | 1,549 | 575,700 | 1,549 |
| 2008-10-01 | 1,738 | 1,738 | 1,639 | 1,665 | 206,800 | 1,665 |
| 2008-09-30 | 1,615 | 1,716 | 1,615 | 1,700 | 247,800 | 1,700 |
| 2008-09-29 | 1,798 | 1,798 | 1,700 | 1,727 | 277,000 | 1,727 |
| 2008-09-26 | 1,789 | 1,805 | 1,740 | 1,768 | 310,600 | 1,768 |
| 2008-09-25 | 1,784 | 1,790 | 1,714 | 1,784 | 416,500 | 1,784 |
| 2008-09-24 | 1,710 | 1,789 | 1,707 | 1,769 | 463,400 | 1,769 |
| 2008-09-22 | 1,789 | 1,789 | 1,696 | 1,720 | 459,400 | 1,720 |
| 2008-09-19 | 1,578 | 1,683 | 1,571 | 1,646 | 504,600 | 1,646 |
| 2008-09-18 | 1,518 | 1,571 | 1,502 | 1,551 | 443,000 | 1,551 |
| 2008-09-17 | 1,750 | 1,750 | 1,608 | 1,630 | 390,400 | 1,630 |
| 2008-09-16 | 1,518 | 1,666 | 1,515 | 1,661 | 679,200 | 1,661 |
| 2008-09-12 | 1,770 | 1,770 | 1,683 | 1,698 | 551,400 | 1,698 |
| 2008-09-11 | 1,794 | 1,794 | 1,756 | 1,771 | 490,300 | 1,771 |
| 2008-09-10 | 1,819 | 1,829 | 1,794 | 1,816 | 605,900 | 1,816 |
| 2008-09-09 | 1,855 | 1,855 | 1,804 | 1,819 | 305,000 | 1,819 |
| 2008-09-08 | 1,856 | 1,913 | 1,850 | 1,871 | 315,300 | 1,871 |
| 2008-09-05 | 1,798 | 1,867 | 1,790 | 1,853 | 531,000 | 1,853 |
| 2008-09-04 | 1,883 | 1,906 | 1,829 | 1,887 | 614,100 | 1,887 |
| 2008-09-03 | 1,885 | 1,918 | 1,867 | 1,877 | 568,300 | 1,877 |
| 2008-09-02 | 1,920 | 1,930 | 1,861 | 1,885 | 556,800 | 1,885 |
| 2008-09-01 | 1,922 | 1,957 | 1,909 | 1,925 | 476,300 | 1,925 |
| 2008-08-29 | 1,890 | 1,964 | 1,889 | 1,952 | 920,500 | 1,952 |
| 2008-08-28 | 1,810 | 1,873 | 1,794 | 1,860 | 724,500 | 1,860 |
| 2008-08-27 | 1,809 | 1,828 | 1,754 | 1,782 | 340,100 | 1,782 |
| 2008-08-26 | 1,736 | 1,803 | 1,705 | 1,799 | 621,600 | 1,799 |
| 2008-08-25 | 1,710 | 1,729 | 1,699 | 1,706 | 257,800 | 1,706 |
| 2008-08-22 | 1,688 | 1,710 | 1,670 | 1,680 | 217,700 | 1,680 |
| 2008-08-21 | 1,719 | 1,721 | 1,687 | 1,692 | 174,000 | 1,692 |
| 2008-08-20 | 1,658 | 1,735 | 1,656 | 1,718 | 263,400 | 1,718 |
| 2008-08-19 | 1,747 | 1,747 | 1,689 | 1,697 | 195,800 | 1,697 |
| 2008-08-18 | 1,696 | 1,760 | 1,696 | 1,749 | 263,500 | 1,749 |
| 2008-08-15 | 1,694 | 1,722 | 1,679 | 1,719 | 353,300 | 1,719 |
| 2008-08-14 | 1,650 | 1,694 | 1,650 | 1,664 | 209,700 | 1,664 |
| 2008-08-13 | 1,708 | 1,710 | 1,678 | 1,687 | 283,400 | 1,687 |
| 2008-08-12 | 1,735 | 1,750 | 1,692 | 1,697 | 278,500 | 1,697 |
| 2008-08-11 | 1,720 | 1,763 | 1,708 | 1,733 | 640,600 | 1,733 |
| 2008-08-08 | 1,669 | 1,682 | 1,623 | 1,640 | 471,400 | 1,640 |
| 2008-08-07 | 1,647 | 1,693 | 1,630 | 1,679 | 447,500 | 1,679 |
| 2008-08-06 | 1,629 | 1,666 | 1,603 | 1,646 | 228,900 | 1,646 |
| 2008-08-05 | 1,609 | 1,639 | 1,592 | 1,599 | 273,000 | 1,599 |
| 2008-08-04 | 1,712 | 1,717 | 1,605 | 1,609 | 382,300 | 1,609 |
| 2008-08-01 | 1,742 | 1,768 | 1,721 | 1,737 | 215,200 | 1,737 |
| 2008-07-31 | 1,755 | 1,774 | 1,745 | 1,765 | 304,000 | 1,765 |
| 2008-07-30 | 1,779 | 1,787 | 1,752 | 1,780 | 331,200 | 1,780 |
| 2008-07-29 | 1,783 | 1,810 | 1,773 | 1,795 | 262,100 | 1,795 |
| 2008-07-28 | 1,870 | 1,881 | 1,822 | 1,829 | 225,300 | 1,829 |
| 2008-07-25 | 1,871 | 1,878 | 1,845 | 1,852 | 238,400 | 1,852 |
| 2008-07-24 | 1,878 | 1,882 | 1,834 | 1,871 | 447,800 | 1,871 |
| 2008-07-23 | 1,839 | 1,865 | 1,826 | 1,848 | 411,700 | 1,848 |
| 2008-07-22 | 1,823 | 1,829 | 1,784 | 1,820 | 472,500 | 1,820 |
| 2008-07-18 | 1,878 | 1,878 | 1,831 | 1,853 | 318,100 | 1,853 |
| 2008-07-17 | 1,875 | 1,890 | 1,813 | 1,823 | 373,400 | 1,823 |
| 2008-07-16 | 1,823 | 1,895 | 1,811 | 1,845 | 692,400 | 1,845 |
| 2008-07-15 | 1,795 | 1,830 | 1,750 | 1,822 | 681,100 | 1,822 |
| 2008-07-14 | 1,743 | 1,817 | 1,713 | 1,783 | 617,100 | 1,783 |
| 2008-07-11 | 1,744 | 1,775 | 1,721 | 1,744 | 404,100 | 1,744 |
| 2008-07-10 | 1,747 | 1,747 | 1,705 | 1,714 | 409,100 | 1,714 |
| 2008-07-09 | 1,773 | 1,795 | 1,742 | 1,777 | 308,300 | 1,777 |
| 2008-07-08 | 1,775 | 1,775 | 1,719 | 1,729 | 287,500 | 1,729 |
| 2008-07-07 | 1,750 | 1,777 | 1,730 | 1,774 | 235,500 | 1,774 |
| 2008-07-04 | 1,764 | 1,785 | 1,735 | 1,772 | 218,100 | 1,772 |
| 2008-07-03 | 1,740 | 1,767 | 1,715 | 1,744 | 283,900 | 1,744 |
| 2008-07-02 | 1,765 | 1,810 | 1,760 | 1,782 | 372,100 | 1,782 |
| 2008-07-01 | 1,860 | 1,900 | 1,784 | 1,795 | 505,500 | 1,795 |
| 2008-06-30 | 1,830 | 1,853 | 1,809 | 1,845 | 283,500 | 1,845 |
| 2008-06-27 | 1,806 | 1,821 | 1,767 | 1,815 | 394,400 | 1,815 |
| 2008-06-26 | 1,899 | 1,920 | 1,846 | 1,871 | 316,300 | 1,871 |
| 2008-06-25 | 1,874 | 1,874 | 1,816 | 1,870 | 515,500 | 1,870 |
| 2008-06-24 | 1,889 | 1,946 | 1,841 | 1,890 | 357,500 | 1,890 |
| 2008-06-23 | 1,876 | 1,895 | 1,826 | 1,888 | 447,700 | 1,888 |
| 2008-06-20 | 1,896 | 1,906 | 1,854 | 1,885 | 355,500 | 1,885 |
| 2008-06-19 | 1,910 | 1,915 | 1,867 | 1,876 | 475,700 | 1,876 |
| 2008-06-18 | 1,883 | 1,927 | 1,880 | 1,924 | 369,100 | 1,924 |
| 2008-06-17 | 1,911 | 1,933 | 1,890 | 1,913 | 256,200 | 1,913 |
| 2008-06-16 | 1,903 | 1,923 | 1,874 | 1,910 | 338,400 | 1,910 |
| 2008-06-13 | 1,850 | 1,886 | 1,834 | 1,853 | 453,100 | 1,853 |
| 2008-06-12 | 1,894 | 1,894 | 1,835 | 1,854 | 451,700 | 1,854 |
| 2008-06-11 | 1,918 | 1,937 | 1,883 | 1,910 | 550,000 | 1,910 |
| 2008-06-10 | 1,940 | 1,976 | 1,879 | 1,883 | 582,800 | 1,883 |
| 2008-06-09 | 1,901 | 1,926 | 1,876 | 1,893 | 551,000 | 1,893 |
| 2008-06-06 | 1,960 | 1,992 | 1,940 | 1,940 | 566,400 | 1,940 |
| 2008-06-05 | 1,910 | 1,943 | 1,895 | 1,923 | 322,900 | 1,923 |
| 2008-06-04 | 1,856 | 1,925 | 1,850 | 1,906 | 598,200 | 1,906 |
| 2008-06-03 | 1,863 | 1,876 | 1,826 | 1,848 | 497,700 | 1,848 |
| 2008-06-02 | 1,920 | 1,926 | 1,859 | 1,891 | 622,200 | 1,891 |
| 2008-05-30 | 1,821 | 1,898 | 1,812 | 1,890 | 638,700 | 1,890 |
| 2008-05-29 | 1,727 | 1,757 | 1,703 | 1,757 | 584,300 | 1,757 |
| 2008-05-28 | 1,705 | 1,733 | 1,670 | 1,679 | 407,500 | 1,679 |
| 2008-05-27 | 1,692 | 1,719 | 1,663 | 1,704 | 361,900 | 1,704 |
| 2008-05-26 | 1,760 | 1,760 | 1,708 | 1,718 | 509,000 | 1,718 |
| 2008-05-23 | 1,669 | 1,782 | 1,651 | 1,745 | 1,020,600 | 1,745 |
| 2008-05-22 | 1,559 | 1,655 | 1,559 | 1,639 | 578,900 | 1,639 |
| 2008-05-21 | 1,656 | 1,665 | 1,606 | 1,633 | 616,500 | 1,633 |
| 2008-05-20 | 1,694 | 1,735 | 1,673 | 1,697 | 447,500 | 1,697 |
| 2008-05-19 | 1,686 | 1,704 | 1,640 | 1,665 | 332,700 | 1,665 |
| 2008-05-16 | 1,682 | 1,701 | 1,676 | 1,692 | 619,000 | 1,692 |
| 2008-05-15 | 1,639 | 1,734 | 1,632 | 1,654 | 1,088,900 | 1,654 |
| 2008-05-14 | 1,516 | 1,616 | 1,516 | 1,616 | 910,000 | 1,616 |
| 2008-05-13 | 1,460 | 1,465 | 1,405 | 1,416 | 323,400 | 1,416 |
| 2008-05-12 | 1,437 | 1,459 | 1,427 | 1,446 | 295,200 | 1,446 |
| 2008-05-09 | 1,463 | 1,464 | 1,422 | 1,424 | 263,800 | 1,424 |
| 2008-05-08 | 1,410 | 1,450 | 1,410 | 1,443 | 206,600 | 1,443 |
| 2008-05-07 | 1,450 | 1,458 | 1,415 | 1,422 | 295,500 | 1,422 |
| 2008-05-02 | 1,410 | 1,436 | 1,405 | 1,436 | 432,100 | 1,436 |
| 2008-05-01 | 1,353 | 1,374 | 1,340 | 1,366 | 257,600 | 1,366 |
| 2008-04-30 | 1,308 | 1,370 | 1,302 | 1,347 | 403,000 | 1,347 |
| 2008-04-28 | 1,347 | 1,360 | 1,288 | 1,295 | 385,900 | 1,295 |
| 2008-04-25 | 1,336 | 1,358 | 1,331 | 1,343 | 228,100 | 1,343 |
| 2008-04-24 | 1,313 | 1,345 | 1,301 | 1,304 | 430,400 | 1,304 |
| 2008-04-23 | 1,288 | 1,329 | 1,281 | 1,312 | 307,100 | 1,312 |
| 2008-04-22 | 1,329 | 1,336 | 1,286 | 1,294 | 238,500 | 1,294 |
| 2008-04-21 | 1,341 | 1,344 | 1,310 | 1,320 | 368,400 | 1,320 |
| 2008-04-18 | 1,290 | 1,313 | 1,283 | 1,306 | 315,600 | 1,306 |
| 2008-04-17 | 1,289 | 1,356 | 1,278 | 1,309 | 813,200 | 1,309 |
| 2008-04-16 | 1,243 | 1,265 | 1,216 | 1,249 | 1,519,100 | 1,249 |
| 2008-04-15 | 1,381 | 1,402 | 1,364 | 1,383 | 184,400 | 1,383 |
| 2008-04-14 | 1,397 | 1,397 | 1,351 | 1,392 | 339,400 | 1,392 |
| 2008-04-11 | 1,385 | 1,429 | 1,385 | 1,417 | 195,800 | 1,417 |
| 2008-04-10 | 1,365 | 1,390 | 1,340 | 1,357 | 368,400 | 1,357 |
| 2008-04-09 | 1,442 | 1,449 | 1,376 | 1,378 | 477,600 | 1,378 |
| 2008-04-08 | 1,501 | 1,504 | 1,431 | 1,450 | 280,000 | 1,450 |
| 2008-04-07 | 1,459 | 1,497 | 1,459 | 1,496 | 388,600 | 1,496 |
| 2008-04-04 | 1,470 | 1,470 | 1,444 | 1,449 | 250,800 | 1,449 |
| 2008-04-03 | 1,444 | 1,465 | 1,432 | 1,450 | 235,100 | 1,450 |
| 2008-04-02 | 1,450 | 1,485 | 1,439 | 1,450 | 247,100 | 1,450 |
| 2008-04-01 | 1,437 | 1,453 | 1,421 | 1,430 | 219,600 | 1,430 |
| 2008-03-31 | 1,446 | 1,447 | 1,388 | 1,425 | 393,100 | 1,425 |
| 2008-03-28 | 1,432 | 1,467 | 1,391 | 1,466 | 235,900 | 1,466 |
| 2008-03-27 | 1,441 | 1,458 | 1,414 | 1,452 | 164,300 | 1,452 |
| 2008-03-26 | 1,446 | 1,471 | 1,420 | 1,461 | 335,500 | 1,461 |
| 2008-03-25 | 1,476 | 1,476 | 1,437 | 1,457 | 340,200 | 1,457 |
| 2008-03-24 | 1,486 | 1,492 | 1,454 | 1,475 | 352,700 | 1,475 |
| 2008-03-21 | 1,456 | 1,510 | 1,435 | 1,504 | 269,300 | 1,504 |
| 2008-03-19 | 1,450 | 1,496 | 1,430 | 1,478 | 393,600 | 1,478 |
| 2008-03-18 | 1,425 | 1,435 | 1,376 | 1,417 | 335,600 | 1,417 |
| 2008-03-17 | 1,406 | 1,452 | 1,369 | 1,445 | 402,900 | 1,445 |
| 2008-03-14 | 1,442 | 1,464 | 1,422 | 1,447 | 414,800 | 1,447 |
| 2008-03-13 | 1,457 | 1,473 | 1,419 | 1,439 | 239,700 | 1,439 |
| 2008-03-12 | 1,500 | 1,508 | 1,449 | 1,456 | 315,100 | 1,456 |
| 2008-03-11 | 1,428 | 1,466 | 1,402 | 1,466 | 355,200 | 1,466 |
| 2008-03-10 | 1,471 | 1,500 | 1,429 | 1,448 | 360,100 | 1,448 |
| 2008-03-07 | 1,460 | 1,497 | 1,436 | 1,472 | 230,000 | 1,472 |
| 2008-03-06 | 1,521 | 1,536 | 1,498 | 1,517 | 293,300 | 1,517 |
| 2008-03-05 | 1,520 | 1,520 | 1,455 | 1,487 | 337,100 | 1,487 |
| 2008-03-04 | 1,484 | 1,545 | 1,439 | 1,529 | 609,300 | 1,529 |
| 2008-03-03 | 1,584 | 1,600 | 1,521 | 1,543 | 199,900 | 1,543 |
| 2008-02-29 | 1,618 | 1,668 | 1,599 | 1,614 | 254,300 | 1,614 |
| 2008-02-28 | 1,619 | 1,657 | 1,610 | 1,648 | 229,900 | 1,648 |
| 2008-02-27 | 1,603 | 1,669 | 1,603 | 1,655 | 173,700 | 1,655 |
| 2008-02-26 | 1,652 | 1,652 | 1,596 | 1,602 | 246,500 | 1,602 |
| 2008-02-25 | 1,601 | 1,663 | 1,600 | 1,657 | 274,100 | 1,657 |
| 2008-02-22 | 1,575 | 1,597 | 1,548 | 1,593 | 244,600 | 1,593 |
| 2008-02-21 | 1,589 | 1,646 | 1,589 | 1,624 | 260,600 | 1,624 |
| 2008-02-20 | 1,627 | 1,644 | 1,565 | 1,587 | 299,800 | 1,587 |
| 2008-02-19 | 1,663 | 1,664 | 1,630 | 1,643 | 467,800 | 1,643 |
| 2008-02-18 | 1,689 | 1,717 | 1,646 | 1,663 | 460,900 | 1,663 |
| 2008-02-15 | 1,719 | 1,730 | 1,670 | 1,719 | 298,300 | 1,719 |
| 2008-02-14 | 1,688 | 1,729 | 1,653 | 1,719 | 435,900 | 1,719 |
| 2008-02-13 | 1,659 | 1,689 | 1,629 | 1,671 | 607,300 | 1,671 |
| 2008-02-12 | 1,767 | 1,798 | 1,646 | 1,658 | 871,800 | 1,658 |
| 2008-02-08 | 1,523 | 1,574 | 1,507 | 1,527 | 233,000 | 1,527 |
| 2008-02-07 | 1,551 | 1,570 | 1,511 | 1,547 | 228,400 | 1,547 |
| 2008-02-06 | 1,604 | 1,635 | 1,545 | 1,547 | 330,600 | 1,547 |
| 2008-02-05 | 1,637 | 1,650 | 1,584 | 1,603 | 245,700 | 1,603 |
| 2008-02-04 | 1,616 | 1,644 | 1,606 | 1,624 | 153,600 | 1,624 |
| 2008-02-01 | 1,597 | 1,613 | 1,542 | 1,586 | 442,600 | 1,586 |
| 2008-01-31 | 1,547 | 1,649 | 1,542 | 1,625 | 382,400 | 1,625 |
| 2008-01-30 | 1,530 | 1,565 | 1,520 | 1,539 | 393,900 | 1,539 |
| 2008-01-29 | 1,523 | 1,573 | 1,523 | 1,560 | 326,700 | 1,560 |
| 2008-01-28 | 1,541 | 1,562 | 1,506 | 1,511 | 409,900 | 1,511 |
| 2008-01-25 | 1,490 | 1,531 | 1,490 | 1,531 | 556,700 | 1,531 |
| 2008-01-24 | 1,432 | 1,496 | 1,432 | 1,456 | 786,100 | 1,456 |
| 2008-01-23 | 1,490 | 1,530 | 1,395 | 1,412 | 777,000 | 1,412 |
| 2008-01-22 | 1,500 | 1,532 | 1,464 | 1,464 | 276,000 | 1,464 |
| 2008-01-21 | 1,621 | 1,647 | 1,567 | 1,574 | 299,900 | 1,574 |
| 2008-01-18 | 1,531 | 1,628 | 1,521 | 1,621 | 434,000 | 1,621 |
| 2008-01-17 | 1,526 | 1,595 | 1,519 | 1,591 | 490,800 | 1,591 |
| 2008-01-16 | 1,558 | 1,595 | 1,527 | 1,550 | 537,000 | 1,550 |
| 2008-01-15 | 1,703 | 1,705 | 1,630 | 1,648 | 348,100 | 1,648 |
| 2008-01-11 | 1,767 | 1,767 | 1,664 | 1,673 | 401,900 | 1,673 |
| 2008-01-10 | 1,755 | 1,762 | 1,737 | 1,737 | 324,400 | 1,737 |
| 2008-01-09 | 1,715 | 1,739 | 1,682 | 1,735 | 331,800 | 1,735 |
| 2008-01-08 | 1,751 | 1,768 | 1,695 | 1,737 | 291,400 | 1,737 |
| 2008-01-07 | 1,773 | 1,783 | 1,721 | 1,751 | 353,100 | 1,751 |
| 2008-01-04 | 1,870 | 1,870 | 1,771 | 1,813 | 323,200 | 1,813 |
分割・併合履歴 ： [1992-03-26]1株→1.2株 [1988-09-27]1株→1.2株 [1986-09-26]1株→1.2株 [1985-03-28]1株→1.2株 [1984-03-28]1株→1.25株
