8200 (株)リンガーハット 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 | 1,166 | 1,190 | 1,153 | 1,178 | 11,600 | 1,178 |
| 2008-12-29 | 1,175 | 1,175 | 1,153 | 1,166 | 14,800 | 1,166 |
| 2008-12-26 | 1,177 | 1,177 | 1,155 | 1,172 | 5,700 | 1,172 |
| 2008-12-25 | 1,144 | 1,164 | 1,143 | 1,164 | 13,500 | 1,164 |
| 2008-12-24 | 1,145 | 1,180 | 1,130 | 1,143 | 14,800 | 1,143 |
| 2008-12-22 | 1,168 | 1,188 | 1,164 | 1,180 | 9,700 | 1,180 |
| 2008-12-19 | 1,189 | 1,190 | 1,171 | 1,173 | 8,500 | 1,173 |
| 2008-12-18 | 1,179 | 1,187 | 1,169 | 1,169 | 11,900 | 1,169 |
| 2008-12-17 | 1,178 | 1,190 | 1,160 | 1,180 | 11,600 | 1,180 |
| 2008-12-16 | 1,190 | 1,190 | 1,170 | 1,177 | 10,200 | 1,177 |
| 2008-12-15 | 1,200 | 1,218 | 1,194 | 1,194 | 19,000 | 1,194 |
| 2008-12-12 | 1,187 | 1,195 | 1,152 | 1,166 | 28,600 | 1,166 |
| 2008-12-11 | 1,184 | 1,196 | 1,172 | 1,196 | 15,900 | 1,196 |
| 2008-12-10 | 1,168 | 1,180 | 1,160 | 1,178 | 12,900 | 1,178 |
| 2008-12-09 | 1,166 | 1,174 | 1,154 | 1,168 | 7,700 | 1,168 |
| 2008-12-08 | 1,138 | 1,180 | 1,135 | 1,167 | 16,400 | 1,167 |
| 2008-12-05 | 1,125 | 1,150 | 1,125 | 1,137 | 11,800 | 1,137 |
| 2008-12-04 | 1,145 | 1,149 | 1,136 | 1,145 | 10,700 | 1,145 |
| 2008-12-03 | 1,103 | 1,145 | 1,103 | 1,145 | 13,100 | 1,145 |
| 2008-12-02 | 1,130 | 1,135 | 1,101 | 1,103 | 13,500 | 1,103 |
| 2008-12-01 | 1,149 | 1,149 | 1,126 | 1,136 | 11,900 | 1,136 |
| 2008-11-28 | 1,151 | 1,165 | 1,130 | 1,164 | 18,700 | 1,164 |
| 2008-11-27 | 1,157 | 1,159 | 1,143 | 1,150 | 13,500 | 1,150 |
| 2008-11-26 | 1,156 | 1,157 | 1,120 | 1,157 | 10,900 | 1,157 |
| 2008-11-25 | 1,164 | 1,164 | 1,112 | 1,157 | 13,800 | 1,157 |
| 2008-11-21 | 1,120 | 1,140 | 1,090 | 1,139 | 20,800 | 1,139 |
| 2008-11-20 | 1,150 | 1,150 | 1,103 | 1,130 | 15,900 | 1,130 |
| 2008-11-19 | 1,103 | 1,140 | 1,102 | 1,139 | 13,700 | 1,139 |
| 2008-11-18 | 1,100 | 1,120 | 1,085 | 1,108 | 10,300 | 1,108 |
| 2008-11-17 | 1,076 | 1,114 | 1,076 | 1,114 | 9,300 | 1,114 |
| 2008-11-14 | 1,110 | 1,120 | 1,086 | 1,113 | 9,800 | 1,113 |
| 2008-11-13 | 1,055 | 1,102 | 1,055 | 1,102 | 10,800 | 1,102 |
| 2008-11-12 | 1,085 | 1,102 | 1,064 | 1,098 | 9,600 | 1,098 |
| 2008-11-11 | 1,097 | 1,131 | 1,090 | 1,117 | 15,100 | 1,117 |
| 2008-11-10 | 1,090 | 1,118 | 1,080 | 1,115 | 25,700 | 1,115 |
| 2008-11-07 | 1,049 | 1,092 | 1,046 | 1,053 | 12,200 | 1,053 |
| 2008-11-06 | 1,061 | 1,090 | 1,061 | 1,089 | 9,300 | 1,089 |
| 2008-11-05 | 1,100 | 1,122 | 1,071 | 1,110 | 24,000 | 1,110 |
| 2008-11-04 | 1,038 | 1,077 | 1,012 | 1,050 | 17,400 | 1,050 |
| 2008-10-31 | 1,025 | 1,030 | 1,002 | 1,028 | 27,500 | 1,028 |
| 2008-10-30 | 972 | 1,008 | 968 | 1,008 | 27,500 | 1,008 |
| 2008-10-29 | 949 | 973 | 940 | 973 | 30,000 | 973 |
| 2008-10-28 | 890 | 946 | 871 | 928 | 20,500 | 928 |
| 2008-10-27 | 918 | 945 | 891 | 892 | 28,000 | 892 |
| 2008-10-24 | 990 | 995 | 942 | 942 | 19,800 | 942 |
| 2008-10-23 | 940 | 980 | 921 | 980 | 21,700 | 980 |
| 2008-10-22 | 979 | 1,000 | 959 | 964 | 19,200 | 964 |
| 2008-10-21 | 1,000 | 1,030 | 980 | 988 | 30,700 | 988 |
| 2008-10-20 | 931 | 985 | 920 | 985 | 27,700 | 985 |
| 2008-10-17 | 903 | 963 | 903 | 960 | 56,900 | 960 |
| 2008-10-16 | 849 | 904 | 825 | 904 | 46,600 | 904 |
| 2008-10-15 | 810 | 875 | 800 | 875 | 70,500 | 875 |
| 2008-10-14 | 775 | 775 | 775 | 775 | 6,900 | 775 |
| 2008-10-10 | 721 | 721 | 622 | 675 | 86,800 | 675 |
| 2008-10-09 | 735 | 765 | 688 | 721 | 93,000 | 721 |
| 2008-10-08 | 785 | 785 | 785 | 785 | 14,900 | 785 |
| 2008-10-07 | 885 | 886 | 885 | 885 | 48,100 | 885 |
| 2008-10-06 | 997 | 1,003 | 980 | 985 | 34,500 | 985 |
| 2008-10-03 | 997 | 1,012 | 996 | 1,005 | 13,100 | 1,005 |
| 2008-10-02 | 1,012 | 1,012 | 991 | 998 | 19,800 | 998 |
| 2008-10-01 | 1,022 | 1,029 | 1,000 | 1,012 | 17,500 | 1,012 |
| 2008-09-30 | 996 | 1,033 | 991 | 1,033 | 26,700 | 1,033 |
| 2008-09-29 | 1,010 | 1,020 | 1,000 | 1,003 | 15,200 | 1,003 |
| 2008-09-26 | 1,023 | 1,037 | 1,002 | 1,005 | 37,600 | 1,005 |
| 2008-09-25 | 1,020 | 1,028 | 1,014 | 1,024 | 9,800 | 1,024 |
| 2008-09-24 | 1,009 | 1,021 | 1,003 | 1,020 | 22,300 | 1,020 |
| 2008-09-22 | 1,020 | 1,024 | 1,004 | 1,010 | 23,000 | 1,010 |
| 2008-09-19 | 986 | 1,013 | 983 | 998 | 41,000 | 998 |
| 2008-09-18 | 980 | 1,000 | 980 | 990 | 31,800 | 990 |
| 2008-09-17 | 1,002 | 1,014 | 995 | 998 | 35,300 | 998 |
| 2008-09-16 | 995 | 1,019 | 980 | 1,008 | 50,300 | 1,008 |
| 2008-09-12 | 1,004 | 1,025 | 1,002 | 1,006 | 45,200 | 1,006 |
| 2008-09-11 | 1,043 | 1,046 | 1,000 | 1,006 | 48,300 | 1,006 |
| 2008-09-10 | 995 | 1,029 | 980 | 1,023 | 66,100 | 1,023 |
| 2008-09-09 | 1,000 | 1,018 | 982 | 995 | 130,400 | 995 |
| 2008-09-08 | 945 | 987 | 941 | 980 | 250,500 | 980 |
| 2008-09-05 | 1,135 | 1,135 | 1,135 | 1,135 | 23,200 | 1,135 |
| 2008-09-04 | 1,334 | 1,345 | 1,330 | 1,335 | 10,700 | 1,335 |
| 2008-09-03 | 1,328 | 1,339 | 1,325 | 1,334 | 8,400 | 1,334 |
| 2008-09-02 | 1,325 | 1,349 | 1,312 | 1,316 | 16,100 | 1,316 |
| 2008-09-01 | 1,365 | 1,365 | 1,336 | 1,336 | 17,000 | 1,336 |
| 2008-08-29 | 1,355 | 1,368 | 1,342 | 1,368 | 24,100 | 1,368 |
| 2008-08-28 | 1,348 | 1,355 | 1,339 | 1,355 | 14,700 | 1,355 |
| 2008-08-27 | 1,345 | 1,350 | 1,325 | 1,336 | 20,600 | 1,336 |
| 2008-08-26 | 1,350 | 1,362 | 1,338 | 1,345 | 67,500 | 1,345 |
| 2008-08-25 | 1,396 | 1,403 | 1,392 | 1,392 | 119,300 | 1,392 |
| 2008-08-22 | 1,405 | 1,410 | 1,396 | 1,399 | 40,000 | 1,399 |
| 2008-08-21 | 1,405 | 1,417 | 1,405 | 1,408 | 11,900 | 1,408 |
| 2008-08-20 | 1,412 | 1,418 | 1,406 | 1,418 | 8,900 | 1,418 |
| 2008-08-19 | 1,421 | 1,422 | 1,408 | 1,413 | 11,500 | 1,413 |
| 2008-08-18 | 1,409 | 1,434 | 1,409 | 1,426 | 20,800 | 1,426 |
| 2008-08-15 | 1,403 | 1,410 | 1,402 | 1,409 | 7,800 | 1,409 |
| 2008-08-14 | 1,390 | 1,428 | 1,384 | 1,406 | 12,900 | 1,406 |
| 2008-08-13 | 1,421 | 1,422 | 1,399 | 1,405 | 21,500 | 1,405 |
| 2008-08-12 | 1,440 | 1,441 | 1,430 | 1,432 | 24,400 | 1,432 |
| 2008-08-11 | 1,439 | 1,440 | 1,425 | 1,440 | 11,200 | 1,440 |
| 2008-08-08 | 1,420 | 1,445 | 1,420 | 1,440 | 19,400 | 1,440 |
| 2008-08-07 | 1,440 | 1,443 | 1,410 | 1,420 | 12,300 | 1,420 |
| 2008-08-06 | 1,424 | 1,440 | 1,423 | 1,439 | 21,300 | 1,439 |
| 2008-08-05 | 1,410 | 1,424 | 1,410 | 1,423 | 13,400 | 1,423 |
| 2008-08-04 | 1,410 | 1,420 | 1,403 | 1,404 | 12,100 | 1,404 |
| 2008-08-01 | 1,418 | 1,421 | 1,401 | 1,410 | 13,500 | 1,410 |
| 2008-07-31 | 1,419 | 1,420 | 1,403 | 1,420 | 20,100 | 1,420 |
| 2008-07-30 | 1,401 | 1,412 | 1,390 | 1,402 | 17,000 | 1,402 |
| 2008-07-29 | 1,393 | 1,400 | 1,385 | 1,394 | 10,400 | 1,394 |
| 2008-07-28 | 1,411 | 1,411 | 1,392 | 1,397 | 3,900 | 1,397 |
| 2008-07-25 | 1,391 | 1,404 | 1,390 | 1,392 | 12,900 | 1,392 |
| 2008-07-24 | 1,390 | 1,400 | 1,382 | 1,400 | 13,200 | 1,400 |
| 2008-07-23 | 1,375 | 1,389 | 1,375 | 1,389 | 16,500 | 1,389 |
| 2008-07-22 | 1,362 | 1,379 | 1,362 | 1,376 | 9,900 | 1,376 |
| 2008-07-18 | 1,378 | 1,380 | 1,367 | 1,371 | 10,400 | 1,371 |
| 2008-07-17 | 1,365 | 1,377 | 1,365 | 1,377 | 9,200 | 1,377 |
| 2008-07-16 | 1,361 | 1,373 | 1,361 | 1,367 | 9,100 | 1,367 |
| 2008-07-15 | 1,361 | 1,373 | 1,360 | 1,365 | 9,800 | 1,365 |
| 2008-07-14 | 1,360 | 1,375 | 1,360 | 1,366 | 16,500 | 1,366 |
| 2008-07-11 | 1,363 | 1,374 | 1,363 | 1,372 | 9,100 | 1,372 |
| 2008-07-10 | 1,360 | 1,375 | 1,360 | 1,370 | 10,600 | 1,370 |
| 2008-07-09 | 1,360 | 1,374 | 1,360 | 1,360 | 12,500 | 1,360 |
| 2008-07-08 | 1,372 | 1,372 | 1,359 | 1,359 | 10,700 | 1,359 |
| 2008-07-07 | 1,370 | 1,374 | 1,360 | 1,370 | 7,100 | 1,370 |
| 2008-07-04 | 1,353 | 1,370 | 1,351 | 1,370 | 12,500 | 1,370 |
| 2008-07-03 | 1,356 | 1,358 | 1,350 | 1,353 | 16,500 | 1,353 |
| 2008-07-02 | 1,370 | 1,370 | 1,364 | 1,364 | 6,600 | 1,364 |
| 2008-07-01 | 1,369 | 1,372 | 1,367 | 1,370 | 3,800 | 1,370 |
| 2008-06-30 | 1,379 | 1,380 | 1,363 | 1,373 | 8,700 | 1,373 |
| 2008-06-27 | 1,360 | 1,380 | 1,352 | 1,380 | 13,800 | 1,380 |
| 2008-06-26 | 1,364 | 1,378 | 1,364 | 1,374 | 8,800 | 1,374 |
| 2008-06-25 | 1,353 | 1,368 | 1,351 | 1,364 | 21,300 | 1,364 |
| 2008-06-24 | 1,350 | 1,363 | 1,350 | 1,351 | 5,200 | 1,351 |
| 2008-06-23 | 1,348 | 1,351 | 1,331 | 1,345 | 7,600 | 1,345 |
| 2008-06-20 | 1,368 | 1,368 | 1,350 | 1,351 | 8,100 | 1,351 |
| 2008-06-19 | 1,367 | 1,368 | 1,353 | 1,355 | 9,600 | 1,355 |
| 2008-06-18 | 1,365 | 1,369 | 1,351 | 1,366 | 9,800 | 1,366 |
| 2008-06-17 | 1,352 | 1,364 | 1,347 | 1,347 | 6,200 | 1,347 |
| 2008-06-16 | 1,362 | 1,365 | 1,345 | 1,352 | 6,800 | 1,352 |
| 2008-06-13 | 1,365 | 1,365 | 1,336 | 1,349 | 25,900 | 1,349 |
| 2008-06-12 | 1,331 | 1,368 | 1,330 | 1,365 | 36,600 | 1,365 |
| 2008-06-11 | 1,347 | 1,347 | 1,328 | 1,328 | 9,000 | 1,328 |
| 2008-06-10 | 1,330 | 1,340 | 1,326 | 1,330 | 11,300 | 1,330 |
| 2008-06-09 | 1,338 | 1,347 | 1,325 | 1,325 | 15,700 | 1,325 |
| 2008-06-06 | 1,355 | 1,358 | 1,340 | 1,340 | 16,900 | 1,340 |
| 2008-06-05 | 1,344 | 1,351 | 1,338 | 1,350 | 11,300 | 1,350 |
| 2008-06-04 | 1,338 | 1,354 | 1,337 | 1,352 | 10,500 | 1,352 |
| 2008-06-03 | 1,351 | 1,353 | 1,336 | 1,336 | 14,300 | 1,336 |
| 2008-06-02 | 1,356 | 1,362 | 1,354 | 1,355 | 7,800 | 1,355 |
| 2008-05-30 | 1,332 | 1,352 | 1,332 | 1,349 | 13,000 | 1,349 |
| 2008-05-29 | 1,320 | 1,339 | 1,310 | 1,332 | 10,200 | 1,332 |
| 2008-05-28 | 1,320 | 1,320 | 1,308 | 1,315 | 20,500 | 1,315 |
| 2008-05-27 | 1,301 | 1,343 | 1,301 | 1,328 | 13,300 | 1,328 |
| 2008-05-26 | 1,340 | 1,340 | 1,320 | 1,321 | 21,200 | 1,321 |
| 2008-05-23 | 1,353 | 1,363 | 1,345 | 1,345 | 24,200 | 1,345 |
| 2008-05-22 | 1,355 | 1,363 | 1,352 | 1,360 | 14,300 | 1,360 |
| 2008-05-21 | 1,361 | 1,365 | 1,355 | 1,356 | 18,500 | 1,356 |
| 2008-05-20 | 1,369 | 1,370 | 1,362 | 1,363 | 8,700 | 1,363 |
| 2008-05-19 | 1,361 | 1,379 | 1,361 | 1,369 | 11,000 | 1,369 |
| 2008-05-16 | 1,384 | 1,384 | 1,368 | 1,371 | 13,700 | 1,371 |
| 2008-05-15 | 1,377 | 1,387 | 1,370 | 1,381 | 10,500 | 1,381 |
| 2008-05-14 | 1,370 | 1,373 | 1,360 | 1,368 | 15,400 | 1,368 |
| 2008-05-13 | 1,359 | 1,373 | 1,359 | 1,361 | 10,800 | 1,361 |
| 2008-05-12 | 1,370 | 1,370 | 1,355 | 1,362 | 17,500 | 1,362 |
| 2008-05-09 | 1,378 | 1,384 | 1,372 | 1,372 | 11,700 | 1,372 |
| 2008-05-08 | 1,397 | 1,397 | 1,378 | 1,378 | 21,100 | 1,378 |
| 2008-05-07 | 1,372 | 1,399 | 1,372 | 1,386 | 14,600 | 1,386 |
| 2008-05-02 | 1,376 | 1,376 | 1,361 | 1,372 | 14,400 | 1,372 |
| 2008-05-01 | 1,359 | 1,362 | 1,352 | 1,356 | 13,000 | 1,356 |
| 2008-04-30 | 1,400 | 1,424 | 1,321 | 1,372 | 47,200 | 1,372 |
| 2008-04-28 | 1,440 | 1,441 | 1,388 | 1,419 | 21,200 | 1,419 |
| 2008-04-25 | 1,415 | 1,438 | 1,415 | 1,437 | 17,000 | 1,437 |
| 2008-04-24 | 1,425 | 1,426 | 1,415 | 1,415 | 6,600 | 1,415 |
| 2008-04-23 | 1,428 | 1,439 | 1,420 | 1,432 | 9,200 | 1,432 |
| 2008-04-22 | 1,424 | 1,430 | 1,415 | 1,430 | 29,800 | 1,430 |
| 2008-04-21 | 1,438 | 1,449 | 1,427 | 1,437 | 7,600 | 1,437 |
| 2008-04-18 | 1,438 | 1,438 | 1,427 | 1,438 | 15,200 | 1,438 |
| 2008-04-17 | 1,443 | 1,445 | 1,422 | 1,432 | 20,300 | 1,432 |
| 2008-04-16 | 1,412 | 1,425 | 1,410 | 1,423 | 10,700 | 1,423 |
| 2008-04-15 | 1,395 | 1,427 | 1,395 | 1,427 | 16,700 | 1,427 |
| 2008-04-14 | 1,400 | 1,411 | 1,383 | 1,408 | 28,800 | 1,408 |
| 2008-04-11 | 1,402 | 1,429 | 1,400 | 1,405 | 17,400 | 1,405 |
| 2008-04-10 | 1,431 | 1,432 | 1,408 | 1,409 | 9,100 | 1,409 |
| 2008-04-09 | 1,422 | 1,431 | 1,421 | 1,431 | 12,000 | 1,431 |
| 2008-04-08 | 1,411 | 1,433 | 1,411 | 1,422 | 15,600 | 1,422 |
| 2008-04-07 | 1,411 | 1,432 | 1,411 | 1,427 | 7,700 | 1,427 |
| 2008-04-04 | 1,428 | 1,429 | 1,414 | 1,415 | 6,800 | 1,415 |
| 2008-04-03 | 1,424 | 1,432 | 1,416 | 1,432 | 11,400 | 1,432 |
| 2008-04-02 | 1,422 | 1,430 | 1,411 | 1,423 | 15,200 | 1,423 |
| 2008-04-01 | 1,405 | 1,420 | 1,392 | 1,420 | 11,900 | 1,420 |
| 2008-03-31 | 1,418 | 1,420 | 1,398 | 1,406 | 14,000 | 1,406 |
| 2008-03-28 | 1,391 | 1,423 | 1,391 | 1,418 | 12,900 | 1,418 |
| 2008-03-27 | 1,399 | 1,419 | 1,399 | 1,411 | 7,600 | 1,411 |
| 2008-03-26 | 1,387 | 1,396 | 1,384 | 1,393 | 14,900 | 1,393 |
| 2008-03-25 | 1,349 | 1,368 | 1,348 | 1,363 | 9,300 | 1,363 |
| 2008-03-24 | 1,329 | 1,354 | 1,329 | 1,329 | 10,900 | 1,329 |
| 2008-03-21 | 1,307 | 1,329 | 1,305 | 1,329 | 12,600 | 1,329 |
| 2008-03-19 | 1,300 | 1,324 | 1,290 | 1,303 | 13,000 | 1,303 |
| 2008-03-18 | 1,270 | 1,299 | 1,270 | 1,299 | 15,800 | 1,299 |
| 2008-03-17 | 1,300 | 1,300 | 1,255 | 1,290 | 17,700 | 1,290 |
| 2008-03-14 | 1,350 | 1,350 | 1,301 | 1,320 | 41,200 | 1,320 |
| 2008-03-13 | 1,382 | 1,384 | 1,352 | 1,353 | 32,900 | 1,353 |
| 2008-03-12 | 1,383 | 1,398 | 1,380 | 1,386 | 11,900 | 1,386 |
| 2008-03-11 | 1,362 | 1,380 | 1,360 | 1,380 | 18,200 | 1,380 |
| 2008-03-10 | 1,371 | 1,383 | 1,369 | 1,369 | 19,600 | 1,369 |
| 2008-03-07 | 1,371 | 1,375 | 1,370 | 1,371 | 14,800 | 1,371 |
| 2008-03-06 | 1,363 | 1,382 | 1,362 | 1,379 | 14,900 | 1,379 |
| 2008-03-05 | 1,384 | 1,384 | 1,370 | 1,370 | 12,900 | 1,370 |
| 2008-03-04 | 1,371 | 1,389 | 1,368 | 1,371 | 20,100 | 1,371 |
| 2008-03-03 | 1,366 | 1,381 | 1,364 | 1,371 | 29,800 | 1,371 |
| 2008-02-29 | 1,405 | 1,405 | 1,380 | 1,385 | 37,300 | 1,385 |
| 2008-02-28 | 1,416 | 1,416 | 1,387 | 1,406 | 26,100 | 1,406 |
| 2008-02-27 | 1,435 | 1,438 | 1,414 | 1,418 | 28,100 | 1,418 |
| 2008-02-26 | 1,441 | 1,447 | 1,411 | 1,415 | 80,300 | 1,415 |
| 2008-02-25 | 1,461 | 1,467 | 1,461 | 1,466 | 126,800 | 1,466 |
| 2008-02-22 | 1,467 | 1,468 | 1,458 | 1,464 | 24,400 | 1,464 |
| 2008-02-21 | 1,454 | 1,468 | 1,454 | 1,466 | 34,500 | 1,466 |
| 2008-02-20 | 1,455 | 1,457 | 1,439 | 1,443 | 26,300 | 1,443 |
| 2008-02-19 | 1,458 | 1,458 | 1,450 | 1,455 | 19,400 | 1,455 |
| 2008-02-18 | 1,455 | 1,466 | 1,450 | 1,450 | 11,500 | 1,450 |
| 2008-02-15 | 1,450 | 1,458 | 1,443 | 1,456 | 16,700 | 1,456 |
| 2008-02-14 | 1,452 | 1,454 | 1,440 | 1,452 | 9,400 | 1,452 |
| 2008-02-13 | 1,455 | 1,455 | 1,435 | 1,435 | 18,700 | 1,435 |
| 2008-02-12 | 1,440 | 1,455 | 1,438 | 1,446 | 12,100 | 1,446 |
| 2008-02-08 | 1,441 | 1,452 | 1,441 | 1,447 | 11,400 | 1,447 |
| 2008-02-07 | 1,425 | 1,450 | 1,424 | 1,441 | 29,300 | 1,441 |
| 2008-02-06 | 1,435 | 1,440 | 1,426 | 1,426 | 16,500 | 1,426 |
| 2008-02-05 | 1,439 | 1,446 | 1,433 | 1,443 | 19,300 | 1,443 |
| 2008-02-04 | 1,438 | 1,450 | 1,438 | 1,448 | 16,500 | 1,448 |
| 2008-02-01 | 1,440 | 1,440 | 1,429 | 1,431 | 15,800 | 1,431 |
| 2008-01-31 | 1,410 | 1,440 | 1,410 | 1,440 | 39,200 | 1,440 |
| 2008-01-30 | 1,436 | 1,444 | 1,401 | 1,415 | 22,700 | 1,415 |
| 2008-01-29 | 1,427 | 1,440 | 1,420 | 1,435 | 17,000 | 1,435 |
| 2008-01-28 | 1,426 | 1,445 | 1,425 | 1,425 | 14,100 | 1,425 |
| 2008-01-25 | 1,410 | 1,430 | 1,410 | 1,430 | 20,800 | 1,430 |
| 2008-01-24 | 1,393 | 1,410 | 1,388 | 1,404 | 13,200 | 1,404 |
| 2008-01-23 | 1,375 | 1,397 | 1,375 | 1,393 | 18,800 | 1,393 |
| 2008-01-22 | 1,400 | 1,401 | 1,375 | 1,375 | 25,800 | 1,375 |
| 2008-01-21 | 1,420 | 1,420 | 1,402 | 1,403 | 12,300 | 1,403 |
| 2008-01-18 | 1,400 | 1,429 | 1,400 | 1,422 | 14,500 | 1,422 |
| 2008-01-17 | 1,414 | 1,435 | 1,396 | 1,419 | 23,800 | 1,419 |
| 2008-01-16 | 1,405 | 1,410 | 1,397 | 1,397 | 26,300 | 1,397 |
| 2008-01-15 | 1,435 | 1,441 | 1,411 | 1,411 | 23,400 | 1,411 |
| 2008-01-11 | 1,435 | 1,445 | 1,420 | 1,438 | 16,000 | 1,438 |
| 2008-01-10 | 1,420 | 1,433 | 1,407 | 1,409 | 11,000 | 1,409 |
| 2008-01-09 | 1,356 | 1,415 | 1,356 | 1,405 | 35,700 | 1,405 |
| 2008-01-08 | 1,400 | 1,409 | 1,399 | 1,401 | 17,000 | 1,401 |
| 2008-01-07 | 1,404 | 1,432 | 1,398 | 1,400 | 18,700 | 1,400 |
| 2008-01-04 | 1,446 | 1,447 | 1,405 | 1,405 | 16,000 | 1,405 |
分割・併合履歴 ： [1997-08-26]1株→1.1株 [1997-02-25]1株→1.15株 [1989-02-22]1株→1.1株 [1988-02-25]1株→1.1株 [1986-02-25]1株→1.2株
