8194 (株)ライフコーポレーション 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 | 1,765 | 1,811 | 1,761 | 1,811 | 5,500 | 1,811 |
| 2008-12-29 | 1,734 | 1,761 | 1,710 | 1,761 | 19,400 | 1,761 |
| 2008-12-26 | 1,715 | 1,728 | 1,693 | 1,715 | 12,800 | 1,715 |
| 2008-12-25 | 1,707 | 1,716 | 1,678 | 1,692 | 19,400 | 1,692 |
| 2008-12-24 | 1,678 | 1,678 | 1,633 | 1,678 | 19,300 | 1,678 |
| 2008-12-22 | 1,733 | 1,762 | 1,645 | 1,678 | 46,500 | 1,678 |
| 2008-12-19 | 1,764 | 1,765 | 1,725 | 1,763 | 14,600 | 1,763 |
| 2008-12-18 | 1,799 | 1,799 | 1,775 | 1,783 | 5,300 | 1,783 |
| 2008-12-17 | 1,800 | 1,800 | 1,766 | 1,800 | 6,100 | 1,800 |
| 2008-12-16 | 1,839 | 1,839 | 1,750 | 1,785 | 5,600 | 1,785 |
| 2008-12-15 | 1,860 | 1,880 | 1,845 | 1,869 | 21,500 | 1,869 |
| 2008-12-12 | 1,800 | 1,830 | 1,733 | 1,768 | 17,700 | 1,768 |
| 2008-12-11 | 1,849 | 1,860 | 1,841 | 1,860 | 21,000 | 1,860 |
| 2008-12-10 | 1,828 | 1,850 | 1,828 | 1,849 | 17,100 | 1,849 |
| 2008-12-09 | 1,840 | 1,840 | 1,807 | 1,828 | 6,300 | 1,828 |
| 2008-12-08 | 1,830 | 1,850 | 1,816 | 1,840 | 18,200 | 1,840 |
| 2008-12-05 | 1,758 | 1,828 | 1,758 | 1,782 | 22,700 | 1,782 |
| 2008-12-04 | 1,830 | 1,830 | 1,750 | 1,788 | 14,300 | 1,788 |
| 2008-12-03 | 1,755 | 1,849 | 1,736 | 1,805 | 16,100 | 1,805 |
| 2008-12-02 | 1,731 | 1,761 | 1,701 | 1,707 | 12,800 | 1,707 |
| 2008-12-01 | 1,755 | 1,785 | 1,730 | 1,731 | 13,000 | 1,731 |
| 2008-11-28 | 1,770 | 1,797 | 1,735 | 1,785 | 17,000 | 1,785 |
| 2008-11-27 | 1,760 | 1,791 | 1,741 | 1,780 | 11,300 | 1,780 |
| 2008-11-26 | 1,769 | 1,780 | 1,746 | 1,748 | 12,900 | 1,748 |
| 2008-11-25 | 1,735 | 1,774 | 1,720 | 1,769 | 17,900 | 1,769 |
| 2008-11-21 | 1,655 | 1,720 | 1,620 | 1,720 | 14,000 | 1,720 |
| 2008-11-20 | 1,675 | 1,685 | 1,621 | 1,685 | 9,000 | 1,685 |
| 2008-11-19 | 1,717 | 1,757 | 1,610 | 1,675 | 10,800 | 1,675 |
| 2008-11-18 | 1,714 | 1,720 | 1,630 | 1,715 | 10,400 | 1,715 |
| 2008-11-17 | 1,718 | 1,763 | 1,711 | 1,714 | 3,400 | 1,714 |
| 2008-11-14 | 1,799 | 1,799 | 1,717 | 1,748 | 8,500 | 1,748 |
| 2008-11-13 | 1,716 | 1,761 | 1,700 | 1,721 | 6,000 | 1,721 |
| 2008-11-12 | 1,762 | 1,823 | 1,759 | 1,792 | 7,400 | 1,792 |
| 2008-11-11 | 1,850 | 1,850 | 1,770 | 1,830 | 49,000 | 1,830 |
| 2008-11-10 | 1,784 | 1,850 | 1,784 | 1,849 | 25,500 | 1,849 |
| 2008-11-07 | 1,761 | 1,823 | 1,727 | 1,749 | 9,000 | 1,749 |
| 2008-11-06 | 1,760 | 1,840 | 1,760 | 1,821 | 8,500 | 1,821 |
| 2008-11-05 | 1,800 | 1,850 | 1,792 | 1,850 | 16,800 | 1,850 |
| 2008-11-04 | 1,801 | 1,879 | 1,740 | 1,795 | 6,300 | 1,795 |
| 2008-10-31 | 1,795 | 1,817 | 1,724 | 1,797 | 12,100 | 1,797 |
| 2008-10-30 | 1,689 | 1,780 | 1,682 | 1,780 | 15,300 | 1,780 |
| 2008-10-29 | 1,781 | 1,798 | 1,690 | 1,779 | 12,600 | 1,779 |
| 2008-10-28 | 1,520 | 1,595 | 1,511 | 1,570 | 6,400 | 1,570 |
| 2008-10-27 | 1,599 | 1,630 | 1,501 | 1,501 | 7,900 | 1,501 |
| 2008-10-24 | 1,783 | 1,800 | 1,621 | 1,630 | 12,300 | 1,630 |
| 2008-10-23 | 1,751 | 1,753 | 1,660 | 1,753 | 10,300 | 1,753 |
| 2008-10-22 | 1,808 | 1,836 | 1,750 | 1,781 | 11,600 | 1,781 |
| 2008-10-21 | 1,870 | 1,925 | 1,862 | 1,898 | 26,900 | 1,898 |
| 2008-10-20 | 1,800 | 1,865 | 1,764 | 1,865 | 25,200 | 1,865 |
| 2008-10-17 | 1,750 | 1,800 | 1,719 | 1,800 | 18,700 | 1,800 |
| 2008-10-16 | 1,700 | 1,728 | 1,604 | 1,724 | 11,600 | 1,724 |
| 2008-10-15 | 1,611 | 1,700 | 1,611 | 1,700 | 11,300 | 1,700 |
| 2008-10-14 | 1,700 | 1,700 | 1,620 | 1,655 | 16,400 | 1,655 |
| 2008-10-10 | 1,550 | 1,598 | 1,500 | 1,500 | 19,100 | 1,500 |
| 2008-10-09 | 1,561 | 1,607 | 1,550 | 1,550 | 14,200 | 1,550 |
| 2008-10-08 | 1,700 | 1,701 | 1,550 | 1,561 | 14,600 | 1,561 |
| 2008-10-07 | 1,655 | 1,798 | 1,649 | 1,780 | 25,100 | 1,780 |
| 2008-10-06 | 1,780 | 1,780 | 1,680 | 1,685 | 17,300 | 1,685 |
| 2008-10-03 | 1,755 | 1,780 | 1,755 | 1,780 | 17,200 | 1,780 |
| 2008-10-02 | 1,720 | 1,763 | 1,712 | 1,753 | 15,000 | 1,753 |
| 2008-10-01 | 1,656 | 1,715 | 1,656 | 1,697 | 8,400 | 1,697 |
| 2008-09-30 | 1,710 | 1,745 | 1,630 | 1,647 | 14,900 | 1,647 |
| 2008-09-29 | 1,751 | 1,798 | 1,751 | 1,761 | 7,700 | 1,761 |
| 2008-09-26 | 1,786 | 1,800 | 1,705 | 1,781 | 18,600 | 1,781 |
| 2008-09-25 | 1,800 | 1,810 | 1,770 | 1,800 | 24,600 | 1,800 |
| 2008-09-24 | 1,780 | 1,800 | 1,696 | 1,800 | 8,100 | 1,800 |
| 2008-09-22 | 1,798 | 1,801 | 1,768 | 1,800 | 19,000 | 1,800 |
| 2008-09-19 | 1,800 | 1,831 | 1,688 | 1,768 | 42,000 | 1,768 |
| 2008-09-18 | 1,652 | 1,754 | 1,652 | 1,754 | 7,300 | 1,754 |
| 2008-09-17 | 1,710 | 1,725 | 1,660 | 1,698 | 9,600 | 1,698 |
| 2008-09-16 | 1,710 | 1,710 | 1,653 | 1,666 | 12,500 | 1,666 |
| 2008-09-12 | 1,700 | 1,723 | 1,695 | 1,710 | 26,100 | 1,710 |
| 2008-09-11 | 1,688 | 1,755 | 1,685 | 1,700 | 35,300 | 1,700 |
| 2008-09-10 | 1,683 | 1,695 | 1,683 | 1,688 | 27,700 | 1,688 |
| 2008-09-09 | 1,691 | 1,691 | 1,652 | 1,683 | 2,800 | 1,683 |
| 2008-09-08 | 1,652 | 1,695 | 1,652 | 1,693 | 9,700 | 1,693 |
| 2008-09-05 | 1,650 | 1,669 | 1,650 | 1,653 | 8,500 | 1,653 |
| 2008-09-04 | 1,678 | 1,694 | 1,630 | 1,652 | 21,000 | 1,652 |
| 2008-09-03 | 1,655 | 1,685 | 1,655 | 1,680 | 21,400 | 1,680 |
| 2008-09-02 | 1,640 | 1,654 | 1,550 | 1,610 | 11,400 | 1,610 |
| 2008-09-01 | 1,656 | 1,656 | 1,637 | 1,640 | 8,300 | 1,640 |
| 2008-08-29 | 1,650 | 1,682 | 1,650 | 1,670 | 16,500 | 1,670 |
| 2008-08-28 | 1,650 | 1,658 | 1,640 | 1,658 | 13,600 | 1,658 |
| 2008-08-27 | 1,652 | 1,670 | 1,643 | 1,656 | 5,800 | 1,656 |
| 2008-08-26 | 1,680 | 1,697 | 1,667 | 1,697 | 12,600 | 1,697 |
| 2008-08-25 | 1,649 | 1,690 | 1,649 | 1,690 | 9,500 | 1,690 |
| 2008-08-22 | 1,611 | 1,649 | 1,604 | 1,649 | 2,900 | 1,649 |
| 2008-08-21 | 1,647 | 1,654 | 1,605 | 1,622 | 5,700 | 1,622 |
| 2008-08-20 | 1,620 | 1,688 | 1,615 | 1,677 | 3,500 | 1,677 |
| 2008-08-19 | 1,636 | 1,638 | 1,621 | 1,623 | 6,900 | 1,623 |
| 2008-08-18 | 1,634 | 1,700 | 1,632 | 1,696 | 10,600 | 1,696 |
| 2008-08-15 | 1,610 | 1,624 | 1,605 | 1,615 | 6,800 | 1,615 |
| 2008-08-14 | 1,655 | 1,669 | 1,610 | 1,610 | 7,600 | 1,610 |
| 2008-08-13 | 1,679 | 1,700 | 1,641 | 1,700 | 15,100 | 1,700 |
| 2008-08-12 | 1,680 | 1,685 | 1,679 | 1,679 | 10,100 | 1,679 |
| 2008-08-11 | 1,671 | 1,680 | 1,671 | 1,679 | 3,000 | 1,679 |
| 2008-08-08 | 1,625 | 1,689 | 1,625 | 1,668 | 9,300 | 1,668 |
| 2008-08-07 | 1,700 | 1,700 | 1,631 | 1,673 | 6,800 | 1,673 |
| 2008-08-06 | 1,664 | 1,700 | 1,637 | 1,684 | 17,100 | 1,684 |
| 2008-08-05 | 1,623 | 1,664 | 1,623 | 1,664 | 4,000 | 1,664 |
| 2008-08-04 | 1,630 | 1,659 | 1,630 | 1,641 | 3,900 | 1,641 |
| 2008-08-01 | 1,664 | 1,664 | 1,627 | 1,660 | 5,000 | 1,660 |
| 2008-07-31 | 1,650 | 1,685 | 1,630 | 1,664 | 10,700 | 1,664 |
| 2008-07-30 | 1,585 | 1,626 | 1,585 | 1,600 | 11,100 | 1,600 |
| 2008-07-29 | 1,584 | 1,590 | 1,570 | 1,579 | 5,500 | 1,579 |
| 2008-07-28 | 1,639 | 1,639 | 1,602 | 1,602 | 3,800 | 1,602 |
| 2008-07-25 | 1,690 | 1,690 | 1,610 | 1,638 | 8,200 | 1,638 |
| 2008-07-24 | 1,690 | 1,690 | 1,621 | 1,690 | 7,400 | 1,690 |
| 2008-07-23 | 1,650 | 1,685 | 1,650 | 1,666 | 10,200 | 1,666 |
| 2008-07-22 | 1,600 | 1,650 | 1,597 | 1,602 | 8,800 | 1,602 |
| 2008-07-18 | 1,600 | 1,629 | 1,600 | 1,600 | 3,100 | 1,600 |
| 2008-07-17 | 1,630 | 1,630 | 1,614 | 1,630 | 2,400 | 1,630 |
| 2008-07-16 | 1,599 | 1,630 | 1,599 | 1,630 | 6,400 | 1,630 |
| 2008-07-15 | 1,650 | 1,650 | 1,561 | 1,583 | 8,500 | 1,583 |
| 2008-07-14 | 1,630 | 1,630 | 1,570 | 1,621 | 4,600 | 1,621 |
| 2008-07-11 | 1,595 | 1,615 | 1,558 | 1,576 | 10,700 | 1,576 |
| 2008-07-10 | 1,598 | 1,614 | 1,595 | 1,595 | 19,800 | 1,595 |
| 2008-07-09 | 1,644 | 1,644 | 1,595 | 1,595 | 9,500 | 1,595 |
| 2008-07-08 | 1,600 | 1,700 | 1,600 | 1,614 | 25,900 | 1,614 |
| 2008-07-07 | 1,593 | 1,595 | 1,550 | 1,583 | 11,200 | 1,583 |
| 2008-07-04 | 1,541 | 1,594 | 1,520 | 1,594 | 7,700 | 1,594 |
| 2008-07-03 | 1,509 | 1,520 | 1,504 | 1,519 | 4,100 | 1,519 |
| 2008-07-02 | 1,558 | 1,558 | 1,506 | 1,509 | 7,000 | 1,509 |
| 2008-07-01 | 1,549 | 1,558 | 1,549 | 1,558 | 5,400 | 1,558 |
| 2008-06-30 | 1,556 | 1,556 | 1,526 | 1,549 | 4,300 | 1,549 |
| 2008-06-27 | 1,500 | 1,558 | 1,500 | 1,556 | 5,800 | 1,556 |
| 2008-06-26 | 1,550 | 1,567 | 1,506 | 1,560 | 11,800 | 1,560 |
| 2008-06-25 | 1,511 | 1,554 | 1,511 | 1,550 | 10,500 | 1,550 |
| 2008-06-24 | 1,502 | 1,520 | 1,492 | 1,511 | 2,800 | 1,511 |
| 2008-06-23 | 1,490 | 1,542 | 1,490 | 1,507 | 4,500 | 1,507 |
| 2008-06-20 | 1,500 | 1,530 | 1,490 | 1,515 | 8,200 | 1,515 |
| 2008-06-19 | 1,546 | 1,547 | 1,506 | 1,506 | 5,900 | 1,506 |
| 2008-06-18 | 1,538 | 1,605 | 1,505 | 1,546 | 28,400 | 1,546 |
| 2008-06-17 | 1,532 | 1,540 | 1,500 | 1,523 | 6,000 | 1,523 |
| 2008-06-16 | 1,535 | 1,547 | 1,506 | 1,516 | 6,600 | 1,516 |
| 2008-06-13 | 1,530 | 1,532 | 1,504 | 1,510 | 24,500 | 1,510 |
| 2008-06-12 | 1,499 | 1,519 | 1,473 | 1,515 | 61,500 | 1,515 |
| 2008-06-11 | 1,510 | 1,515 | 1,498 | 1,499 | 14,500 | 1,499 |
| 2008-06-10 | 1,476 | 1,498 | 1,468 | 1,498 | 6,500 | 1,498 |
| 2008-06-09 | 1,486 | 1,506 | 1,460 | 1,460 | 10,900 | 1,460 |
| 2008-06-06 | 1,522 | 1,530 | 1,503 | 1,506 | 11,600 | 1,506 |
| 2008-06-05 | 1,505 | 1,516 | 1,493 | 1,516 | 2,600 | 1,516 |
| 2008-06-04 | 1,472 | 1,522 | 1,472 | 1,503 | 8,500 | 1,503 |
| 2008-06-03 | 1,503 | 1,503 | 1,472 | 1,472 | 8,500 | 1,472 |
| 2008-06-02 | 1,484 | 1,513 | 1,480 | 1,502 | 3,400 | 1,502 |
| 2008-05-30 | 1,522 | 1,522 | 1,472 | 1,500 | 8,100 | 1,500 |
| 2008-05-29 | 1,470 | 1,518 | 1,470 | 1,515 | 4,900 | 1,515 |
| 2008-05-28 | 1,507 | 1,538 | 1,466 | 1,471 | 13,100 | 1,471 |
| 2008-05-27 | 1,502 | 1,544 | 1,502 | 1,537 | 5,700 | 1,537 |
| 2008-05-26 | 1,499 | 1,523 | 1,499 | 1,499 | 8,900 | 1,499 |
| 2008-05-23 | 1,513 | 1,532 | 1,499 | 1,500 | 20,900 | 1,500 |
| 2008-05-22 | 1,490 | 1,532 | 1,490 | 1,511 | 10,000 | 1,511 |
| 2008-05-21 | 1,560 | 1,560 | 1,505 | 1,510 | 16,600 | 1,510 |
| 2008-05-20 | 1,540 | 1,578 | 1,540 | 1,550 | 5,200 | 1,550 |
| 2008-05-19 | 1,558 | 1,598 | 1,558 | 1,567 | 9,500 | 1,567 |
| 2008-05-16 | 1,619 | 1,619 | 1,581 | 1,586 | 5,900 | 1,586 |
| 2008-05-15 | 1,600 | 1,643 | 1,570 | 1,592 | 16,000 | 1,592 |
| 2008-05-14 | 1,602 | 1,629 | 1,557 | 1,565 | 9,300 | 1,565 |
| 2008-05-13 | 1,590 | 1,601 | 1,575 | 1,600 | 20,400 | 1,600 |
| 2008-05-12 | 1,511 | 1,590 | 1,509 | 1,590 | 6,300 | 1,590 |
| 2008-05-09 | 1,529 | 1,529 | 1,502 | 1,502 | 4,700 | 1,502 |
| 2008-05-08 | 1,588 | 1,588 | 1,526 | 1,527 | 5,200 | 1,527 |
| 2008-05-07 | 1,575 | 1,594 | 1,551 | 1,551 | 6,200 | 1,551 |
| 2008-05-02 | 1,507 | 1,550 | 1,507 | 1,547 | 5,500 | 1,547 |
| 2008-05-01 | 1,507 | 1,517 | 1,494 | 1,494 | 3,700 | 1,494 |
| 2008-04-30 | 1,533 | 1,560 | 1,528 | 1,536 | 3,900 | 1,536 |
| 2008-04-28 | 1,555 | 1,599 | 1,524 | 1,563 | 6,300 | 1,563 |
| 2008-04-25 | 1,488 | 1,555 | 1,488 | 1,554 | 6,300 | 1,554 |
| 2008-04-24 | 1,500 | 1,513 | 1,483 | 1,486 | 4,800 | 1,486 |
| 2008-04-23 | 1,513 | 1,537 | 1,505 | 1,505 | 3,900 | 1,505 |
| 2008-04-22 | 1,501 | 1,514 | 1,492 | 1,493 | 3,000 | 1,493 |
| 2008-04-21 | 1,510 | 1,520 | 1,500 | 1,501 | 4,500 | 1,501 |
| 2008-04-18 | 1,524 | 1,524 | 1,481 | 1,510 | 5,700 | 1,510 |
| 2008-04-17 | 1,500 | 1,514 | 1,491 | 1,492 | 5,200 | 1,492 |
| 2008-04-16 | 1,484 | 1,491 | 1,455 | 1,489 | 5,000 | 1,489 |
| 2008-04-15 | 1,528 | 1,528 | 1,461 | 1,496 | 8,900 | 1,496 |
| 2008-04-14 | 1,572 | 1,574 | 1,519 | 1,558 | 28,100 | 1,558 |
| 2008-04-11 | 1,523 | 1,571 | 1,523 | 1,571 | 8,400 | 1,571 |
| 2008-04-10 | 1,521 | 1,550 | 1,516 | 1,520 | 15,400 | 1,520 |
| 2008-04-09 | 1,575 | 1,575 | 1,475 | 1,516 | 7,500 | 1,516 |
| 2008-04-08 | 1,550 | 1,580 | 1,521 | 1,522 | 5,800 | 1,522 |
| 2008-04-07 | 1,534 | 1,575 | 1,530 | 1,575 | 5,500 | 1,575 |
| 2008-04-04 | 1,515 | 1,535 | 1,502 | 1,535 | 3,000 | 1,535 |
| 2008-04-03 | 1,580 | 1,580 | 1,511 | 1,539 | 8,800 | 1,539 |
| 2008-04-02 | 1,640 | 1,640 | 1,540 | 1,550 | 8,900 | 1,550 |
| 2008-04-01 | 1,490 | 1,550 | 1,485 | 1,543 | 11,000 | 1,543 |
| 2008-03-31 | 1,490 | 1,513 | 1,430 | 1,430 | 8,700 | 1,430 |
| 2008-03-28 | 1,564 | 1,610 | 1,520 | 1,580 | 5,600 | 1,580 |
| 2008-03-27 | 1,565 | 1,647 | 1,565 | 1,594 | 6,200 | 1,594 |
| 2008-03-26 | 1,501 | 1,589 | 1,501 | 1,561 | 4,500 | 1,561 |
| 2008-03-25 | 1,550 | 1,559 | 1,502 | 1,531 | 8,400 | 1,531 |
| 2008-03-24 | 1,478 | 1,550 | 1,478 | 1,510 | 4,200 | 1,510 |
| 2008-03-21 | 1,440 | 1,478 | 1,433 | 1,478 | 3,900 | 1,478 |
| 2008-03-19 | 1,439 | 1,459 | 1,419 | 1,454 | 5,700 | 1,454 |
| 2008-03-18 | 1,387 | 1,420 | 1,387 | 1,420 | 4,700 | 1,420 |
| 2008-03-17 | 1,382 | 1,401 | 1,380 | 1,398 | 6,100 | 1,398 |
| 2008-03-14 | 1,380 | 1,429 | 1,380 | 1,402 | 27,000 | 1,402 |
| 2008-03-13 | 1,476 | 1,486 | 1,430 | 1,462 | 20,700 | 1,462 |
| 2008-03-12 | 1,474 | 1,528 | 1,472 | 1,474 | 7,700 | 1,474 |
| 2008-03-11 | 1,443 | 1,465 | 1,442 | 1,465 | 9,300 | 1,465 |
| 2008-03-10 | 1,440 | 1,500 | 1,440 | 1,442 | 13,400 | 1,442 |
| 2008-03-07 | 1,467 | 1,467 | 1,440 | 1,440 | 2,600 | 1,440 |
| 2008-03-06 | 1,462 | 1,482 | 1,452 | 1,479 | 2,100 | 1,479 |
| 2008-03-05 | 1,435 | 1,494 | 1,432 | 1,466 | 7,400 | 1,466 |
| 2008-03-04 | 1,413 | 1,474 | 1,398 | 1,435 | 11,900 | 1,435 |
| 2008-03-03 | 1,460 | 1,480 | 1,430 | 1,430 | 10,800 | 1,430 |
| 2008-02-29 | 1,505 | 1,610 | 1,505 | 1,510 | 11,300 | 1,510 |
| 2008-02-28 | 1,570 | 1,570 | 1,518 | 1,563 | 4,900 | 1,563 |
| 2008-02-27 | 1,601 | 1,603 | 1,571 | 1,580 | 5,100 | 1,580 |
| 2008-02-26 | 1,710 | 1,710 | 1,571 | 1,571 | 12,100 | 1,571 |
| 2008-02-25 | 1,698 | 1,730 | 1,698 | 1,715 | 13,600 | 1,715 |
| 2008-02-22 | 1,654 | 1,700 | 1,650 | 1,698 | 3,800 | 1,698 |
| 2008-02-21 | 1,699 | 1,700 | 1,609 | 1,659 | 8,100 | 1,659 |
| 2008-02-20 | 1,592 | 1,596 | 1,560 | 1,562 | 6,000 | 1,562 |
| 2008-02-19 | 1,629 | 1,634 | 1,620 | 1,620 | 3,000 | 1,620 |
| 2008-02-18 | 1,619 | 1,648 | 1,619 | 1,629 | 2,600 | 1,629 |
| 2008-02-15 | 1,703 | 1,708 | 1,617 | 1,617 | 21,700 | 1,617 |
| 2008-02-14 | 1,614 | 1,709 | 1,612 | 1,703 | 10,600 | 1,703 |
| 2008-02-13 | 1,566 | 1,572 | 1,555 | 1,555 | 15,200 | 1,555 |
| 2008-02-12 | 1,548 | 1,559 | 1,547 | 1,555 | 3,700 | 1,555 |
| 2008-02-08 | 1,571 | 1,571 | 1,540 | 1,542 | 2,300 | 1,542 |
| 2008-02-07 | 1,533 | 1,594 | 1,513 | 1,578 | 4,800 | 1,578 |
| 2008-02-06 | 1,615 | 1,654 | 1,533 | 1,533 | 13,800 | 1,533 |
| 2008-02-05 | 1,650 | 1,659 | 1,601 | 1,614 | 4,100 | 1,614 |
| 2008-02-04 | 1,677 | 1,730 | 1,677 | 1,710 | 6,600 | 1,710 |
| 2008-02-01 | 1,659 | 1,700 | 1,659 | 1,668 | 9,900 | 1,668 |
| 2008-01-31 | 1,618 | 1,690 | 1,605 | 1,690 | 22,400 | 1,690 |
| 2008-01-30 | 1,600 | 1,620 | 1,599 | 1,618 | 11,600 | 1,618 |
| 2008-01-29 | 1,556 | 1,599 | 1,556 | 1,599 | 7,700 | 1,599 |
| 2008-01-28 | 1,490 | 1,560 | 1,490 | 1,556 | 7,100 | 1,556 |
| 2008-01-25 | 1,440 | 1,560 | 1,440 | 1,489 | 18,200 | 1,489 |
| 2008-01-24 | 1,428 | 1,436 | 1,416 | 1,416 | 5,300 | 1,416 |
| 2008-01-23 | 1,360 | 1,395 | 1,355 | 1,395 | 6,600 | 1,395 |
| 2008-01-22 | 1,370 | 1,403 | 1,360 | 1,400 | 6,900 | 1,400 |
| 2008-01-21 | 1,401 | 1,438 | 1,380 | 1,380 | 10,700 | 1,380 |
| 2008-01-18 | 1,409 | 1,419 | 1,381 | 1,417 | 6,600 | 1,417 |
| 2008-01-17 | 1,428 | 1,449 | 1,428 | 1,446 | 7,800 | 1,446 |
| 2008-01-16 | 1,428 | 1,444 | 1,428 | 1,428 | 17,600 | 1,428 |
| 2008-01-15 | 1,430 | 1,448 | 1,428 | 1,428 | 12,300 | 1,428 |
| 2008-01-11 | 1,422 | 1,432 | 1,422 | 1,428 | 12,500 | 1,428 |
| 2008-01-10 | 1,409 | 1,422 | 1,409 | 1,422 | 6,200 | 1,422 |
| 2008-01-09 | 1,370 | 1,414 | 1,350 | 1,405 | 15,900 | 1,405 |
| 2008-01-08 | 1,455 | 1,455 | 1,370 | 1,374 | 24,000 | 1,374 |
| 2008-01-07 | 1,381 | 1,394 | 1,340 | 1,355 | 22,700 | 1,355 |
| 2008-01-04 | 1,451 | 1,451 | 1,380 | 1,388 | 7,700 | 1,388 |
分割・併合履歴 ： [1989-10-26]1株→1.5株 [1985-02-25]1株→1.15株 [1984-02-25]1株→1.2株