8566 リコーリース(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 | 1,565 | 1,615 | 1,565 | 1,615 | 11,600 | 1,615 |
| 2008-12-29 | 1,545 | 1,604 | 1,515 | 1,596 | 28,400 | 1,596 |
| 2008-12-26 | 1,505 | 1,568 | 1,505 | 1,568 | 26,900 | 1,568 |
| 2008-12-25 | 1,463 | 1,520 | 1,455 | 1,518 | 54,000 | 1,518 |
| 2008-12-24 | 1,408 | 1,420 | 1,392 | 1,403 | 51,900 | 1,403 |
| 2008-12-22 | 1,393 | 1,446 | 1,393 | 1,415 | 34,600 | 1,415 |
| 2008-12-19 | 1,439 | 1,443 | 1,378 | 1,378 | 46,700 | 1,378 |
| 2008-12-18 | 1,429 | 1,486 | 1,412 | 1,449 | 39,000 | 1,449 |
| 2008-12-17 | 1,464 | 1,479 | 1,372 | 1,429 | 51,200 | 1,429 |
| 2008-12-16 | 1,467 | 1,481 | 1,407 | 1,463 | 71,300 | 1,463 |
| 2008-12-15 | 1,417 | 1,472 | 1,401 | 1,451 | 61,400 | 1,451 |
| 2008-12-12 | 1,341 | 1,418 | 1,325 | 1,381 | 102,400 | 1,381 |
| 2008-12-11 | 1,250 | 1,307 | 1,235 | 1,301 | 52,400 | 1,301 |
| 2008-12-10 | 1,258 | 1,277 | 1,239 | 1,259 | 53,800 | 1,259 |
| 2008-12-09 | 1,300 | 1,321 | 1,232 | 1,258 | 82,400 | 1,258 |
| 2008-12-08 | 1,305 | 1,337 | 1,273 | 1,304 | 66,700 | 1,304 |
| 2008-12-05 | 1,313 | 1,332 | 1,301 | 1,312 | 72,000 | 1,312 |
| 2008-12-04 | 1,281 | 1,301 | 1,258 | 1,275 | 61,900 | 1,275 |
| 2008-12-03 | 1,225 | 1,269 | 1,221 | 1,269 | 48,600 | 1,269 |
| 2008-12-02 | 1,241 | 1,286 | 1,221 | 1,228 | 43,200 | 1,228 |
| 2008-12-01 | 1,345 | 1,380 | 1,309 | 1,321 | 25,800 | 1,321 |
| 2008-11-28 | 1,305 | 1,366 | 1,305 | 1,346 | 36,500 | 1,346 |
| 2008-11-27 | 1,322 | 1,345 | 1,298 | 1,314 | 29,800 | 1,314 |
| 2008-11-26 | 1,358 | 1,358 | 1,318 | 1,325 | 21,300 | 1,325 |
| 2008-11-25 | 1,411 | 1,411 | 1,280 | 1,378 | 61,800 | 1,378 |
| 2008-11-21 | 1,214 | 1,318 | 1,176 | 1,310 | 84,000 | 1,310 |
| 2008-11-20 | 1,295 | 1,322 | 1,213 | 1,216 | 44,400 | 1,216 |
| 2008-11-19 | 1,403 | 1,443 | 1,334 | 1,349 | 70,600 | 1,349 |
| 2008-11-18 | 1,459 | 1,482 | 1,416 | 1,423 | 43,000 | 1,423 |
| 2008-11-17 | 1,442 | 1,525 | 1,425 | 1,468 | 31,500 | 1,468 |
| 2008-11-14 | 1,534 | 1,535 | 1,460 | 1,482 | 52,900 | 1,482 |
| 2008-11-13 | 1,394 | 1,459 | 1,381 | 1,424 | 38,100 | 1,424 |
| 2008-11-12 | 1,487 | 1,493 | 1,437 | 1,474 | 53,200 | 1,474 |
| 2008-11-11 | 1,599 | 1,601 | 1,517 | 1,517 | 64,100 | 1,517 |
| 2008-11-10 | 1,548 | 1,630 | 1,548 | 1,601 | 57,200 | 1,601 |
| 2008-11-07 | 1,502 | 1,622 | 1,481 | 1,539 | 89,800 | 1,539 |
| 2008-11-06 | 1,500 | 1,562 | 1,490 | 1,546 | 55,300 | 1,546 |
| 2008-11-05 | 1,451 | 1,590 | 1,451 | 1,590 | 78,600 | 1,590 |
| 2008-11-04 | 1,402 | 1,437 | 1,351 | 1,433 | 60,700 | 1,433 |
| 2008-10-31 | 1,333 | 1,350 | 1,238 | 1,309 | 97,800 | 1,309 |
| 2008-10-30 | 1,300 | 1,373 | 1,257 | 1,373 | 73,400 | 1,373 |
| 2008-10-29 | 1,298 | 1,298 | 1,166 | 1,261 | 118,200 | 1,261 |
| 2008-10-28 | 1,052 | 1,122 | 1,008 | 1,122 | 107,700 | 1,122 |
| 2008-10-27 | 1,210 | 1,229 | 1,083 | 1,085 | 109,000 | 1,085 |
| 2008-10-24 | 1,284 | 1,290 | 1,226 | 1,235 | 103,400 | 1,235 |
| 2008-10-23 | 1,334 | 1,347 | 1,234 | 1,265 | 160,700 | 1,265 |
| 2008-10-22 | 1,515 | 1,540 | 1,401 | 1,434 | 66,400 | 1,434 |
| 2008-10-21 | 1,648 | 1,670 | 1,590 | 1,635 | 38,600 | 1,635 |
| 2008-10-20 | 1,500 | 1,580 | 1,480 | 1,580 | 85,100 | 1,580 |
| 2008-10-17 | 1,597 | 1,641 | 1,442 | 1,471 | 93,300 | 1,471 |
| 2008-10-16 | 1,592 | 1,592 | 1,459 | 1,509 | 99,000 | 1,509 |
| 2008-10-15 | 1,544 | 1,644 | 1,532 | 1,624 | 121,200 | 1,624 |
| 2008-10-14 | 1,492 | 1,494 | 1,445 | 1,494 | 71,000 | 1,494 |
| 2008-10-10 | 1,355 | 1,376 | 1,255 | 1,294 | 115,200 | 1,294 |
| 2008-10-09 | 1,377 | 1,515 | 1,350 | 1,454 | 69,100 | 1,454 |
| 2008-10-08 | 1,450 | 1,495 | 1,372 | 1,397 | 57,500 | 1,397 |
| 2008-10-07 | 1,440 | 1,560 | 1,390 | 1,511 | 67,400 | 1,511 |
| 2008-10-06 | 1,652 | 1,672 | 1,558 | 1,580 | 35,100 | 1,580 |
| 2008-10-03 | 1,689 | 1,730 | 1,651 | 1,652 | 55,400 | 1,652 |
| 2008-10-02 | 1,849 | 1,850 | 1,747 | 1,749 | 45,100 | 1,749 |
| 2008-10-01 | 1,821 | 1,855 | 1,806 | 1,819 | 32,700 | 1,819 |
| 2008-09-30 | 1,842 | 1,849 | 1,786 | 1,802 | 53,100 | 1,802 |
| 2008-09-29 | 1,968 | 1,995 | 1,872 | 1,884 | 54,500 | 1,884 |
| 2008-09-26 | 2,015 | 2,015 | 1,927 | 1,963 | 50,800 | 1,963 |
| 2008-09-25 | 1,965 | 2,000 | 1,914 | 1,997 | 43,400 | 1,997 |
| 2008-09-24 | 1,960 | 2,030 | 1,922 | 2,020 | 46,500 | 2,020 |
| 2008-09-22 | 2,100 | 2,105 | 1,985 | 1,988 | 90,300 | 1,988 |
| 2008-09-19 | 2,025 | 2,095 | 2,020 | 2,085 | 62,700 | 2,085 |
| 2008-09-18 | 2,035 | 2,095 | 2,005 | 2,065 | 35,100 | 2,065 |
| 2008-09-17 | 2,165 | 2,165 | 2,065 | 2,090 | 36,300 | 2,090 |
| 2008-09-16 | 2,065 | 2,100 | 2,025 | 2,045 | 36,200 | 2,045 |
| 2008-09-12 | 2,200 | 2,200 | 2,135 | 2,200 | 70,200 | 2,200 |
| 2008-09-11 | 2,155 | 2,180 | 2,115 | 2,120 | 28,100 | 2,120 |
| 2008-09-10 | 2,065 | 2,195 | 2,065 | 2,195 | 46,700 | 2,195 |
| 2008-09-09 | 2,150 | 2,170 | 2,120 | 2,145 | 30,100 | 2,145 |
| 2008-09-08 | 2,090 | 2,200 | 2,090 | 2,190 | 43,300 | 2,190 |
| 2008-09-05 | 2,005 | 2,085 | 2,005 | 2,070 | 22,600 | 2,070 |
| 2008-09-04 | 2,130 | 2,135 | 2,085 | 2,085 | 22,000 | 2,085 |
| 2008-09-03 | 2,135 | 2,155 | 2,120 | 2,135 | 20,400 | 2,135 |
| 2008-09-02 | 2,185 | 2,240 | 2,115 | 2,130 | 47,600 | 2,130 |
| 2008-09-01 | 2,200 | 2,200 | 2,155 | 2,180 | 34,200 | 2,180 |
| 2008-08-29 | 2,195 | 2,195 | 2,160 | 2,195 | 26,600 | 2,195 |
| 2008-08-28 | 2,125 | 2,125 | 2,105 | 2,120 | 17,000 | 2,120 |
| 2008-08-27 | 2,150 | 2,150 | 2,115 | 2,115 | 9,100 | 2,115 |
| 2008-08-26 | 2,150 | 2,150 | 2,120 | 2,145 | 8,800 | 2,145 |
| 2008-08-25 | 2,180 | 2,195 | 2,150 | 2,165 | 27,200 | 2,165 |
| 2008-08-22 | 2,130 | 2,130 | 2,090 | 2,100 | 12,300 | 2,100 |
| 2008-08-21 | 2,140 | 2,155 | 2,085 | 2,100 | 37,600 | 2,100 |
| 2008-08-20 | 2,130 | 2,175 | 2,130 | 2,155 | 14,000 | 2,155 |
| 2008-08-19 | 2,160 | 2,175 | 2,140 | 2,155 | 27,800 | 2,155 |
| 2008-08-18 | 2,190 | 2,270 | 2,190 | 2,235 | 21,300 | 2,235 |
| 2008-08-15 | 2,180 | 2,210 | 2,160 | 2,185 | 43,200 | 2,185 |
| 2008-08-14 | 2,175 | 2,210 | 2,165 | 2,165 | 47,800 | 2,165 |
| 2008-08-13 | 2,245 | 2,270 | 2,210 | 2,215 | 42,800 | 2,215 |
| 2008-08-12 | 2,340 | 2,340 | 2,285 | 2,285 | 47,300 | 2,285 |
| 2008-08-11 | 2,395 | 2,445 | 2,325 | 2,355 | 62,500 | 2,355 |
| 2008-08-08 | 2,400 | 2,455 | 2,380 | 2,420 | 30,800 | 2,420 |
| 2008-08-07 | 2,465 | 2,465 | 2,365 | 2,405 | 36,500 | 2,405 |
| 2008-08-06 | 2,360 | 2,470 | 2,360 | 2,470 | 41,500 | 2,470 |
| 2008-08-05 | 2,360 | 2,425 | 2,345 | 2,355 | 57,400 | 2,355 |
| 2008-08-04 | 2,355 | 2,385 | 2,335 | 2,335 | 24,900 | 2,335 |
| 2008-08-01 | 2,380 | 2,415 | 2,340 | 2,350 | 43,200 | 2,350 |
| 2008-07-31 | 2,375 | 2,380 | 2,320 | 2,340 | 53,800 | 2,340 |
| 2008-07-30 | 2,320 | 2,360 | 2,300 | 2,350 | 23,500 | 2,350 |
| 2008-07-29 | 2,315 | 2,325 | 2,240 | 2,265 | 41,900 | 2,265 |
| 2008-07-28 | 2,335 | 2,395 | 2,335 | 2,375 | 39,500 | 2,375 |
| 2008-07-25 | 2,375 | 2,395 | 2,300 | 2,360 | 80,700 | 2,360 |
| 2008-07-24 | 2,310 | 2,390 | 2,275 | 2,335 | 63,900 | 2,335 |
| 2008-07-23 | 2,255 | 2,305 | 2,255 | 2,290 | 45,300 | 2,290 |
| 2008-07-22 | 2,225 | 2,310 | 2,195 | 2,240 | 38,100 | 2,240 |
| 2008-07-18 | 2,215 | 2,265 | 2,185 | 2,190 | 31,800 | 2,190 |
| 2008-07-17 | 2,200 | 2,240 | 2,200 | 2,215 | 26,200 | 2,215 |
| 2008-07-16 | 2,175 | 2,260 | 2,175 | 2,185 | 27,000 | 2,185 |
| 2008-07-15 | 2,280 | 2,285 | 2,200 | 2,215 | 61,200 | 2,215 |
| 2008-07-14 | 2,340 | 2,405 | 2,305 | 2,310 | 63,400 | 2,310 |
| 2008-07-11 | 2,320 | 2,370 | 2,295 | 2,340 | 49,600 | 2,340 |
| 2008-07-10 | 2,380 | 2,395 | 2,335 | 2,360 | 36,600 | 2,360 |
| 2008-07-09 | 2,430 | 2,470 | 2,385 | 2,385 | 67,100 | 2,385 |
| 2008-07-08 | 2,445 | 2,455 | 2,420 | 2,425 | 68,300 | 2,425 |
| 2008-07-07 | 2,365 | 2,485 | 2,365 | 2,435 | 64,100 | 2,435 |
| 2008-07-04 | 2,315 | 2,365 | 2,315 | 2,345 | 78,400 | 2,345 |
| 2008-07-03 | 2,340 | 2,340 | 2,275 | 2,315 | 52,700 | 2,315 |
| 2008-07-02 | 2,350 | 2,370 | 2,315 | 2,340 | 78,000 | 2,340 |
| 2008-07-01 | 2,320 | 2,380 | 2,315 | 2,365 | 62,400 | 2,365 |
| 2008-06-30 | 2,320 | 2,340 | 2,265 | 2,315 | 63,500 | 2,315 |
| 2008-06-27 | 2,280 | 2,335 | 2,255 | 2,320 | 77,800 | 2,320 |
| 2008-06-26 | 2,305 | 2,345 | 2,285 | 2,310 | 47,500 | 2,310 |
| 2008-06-25 | 2,290 | 2,305 | 2,220 | 2,285 | 50,700 | 2,285 |
| 2008-06-24 | 2,245 | 2,275 | 2,235 | 2,250 | 30,000 | 2,250 |
| 2008-06-23 | 2,290 | 2,320 | 2,240 | 2,265 | 51,000 | 2,265 |
| 2008-06-20 | 2,355 | 2,380 | 2,310 | 2,320 | 59,900 | 2,320 |
| 2008-06-19 | 2,505 | 2,505 | 2,395 | 2,395 | 59,800 | 2,395 |
| 2008-06-18 | 2,550 | 2,565 | 2,505 | 2,525 | 48,700 | 2,525 |
| 2008-06-17 | 2,510 | 2,585 | 2,475 | 2,550 | 58,500 | 2,550 |
| 2008-06-16 | 2,425 | 2,530 | 2,420 | 2,515 | 54,300 | 2,515 |
| 2008-06-13 | 2,460 | 2,480 | 2,390 | 2,425 | 72,400 | 2,425 |
| 2008-06-12 | 2,455 | 2,490 | 2,415 | 2,490 | 91,800 | 2,490 |
| 2008-06-11 | 2,450 | 2,460 | 2,395 | 2,415 | 32,100 | 2,415 |
| 2008-06-10 | 2,435 | 2,450 | 2,405 | 2,415 | 61,400 | 2,415 |
| 2008-06-09 | 2,475 | 2,525 | 2,475 | 2,475 | 56,100 | 2,475 |
| 2008-06-06 | 2,580 | 2,605 | 2,575 | 2,595 | 40,000 | 2,595 |
| 2008-06-05 | 2,490 | 2,570 | 2,485 | 2,540 | 49,300 | 2,540 |
| 2008-06-04 | 2,465 | 2,495 | 2,420 | 2,470 | 60,300 | 2,470 |
| 2008-06-03 | 2,525 | 2,545 | 2,440 | 2,465 | 58,000 | 2,465 |
| 2008-06-02 | 2,530 | 2,530 | 2,455 | 2,515 | 56,900 | 2,515 |
| 2008-05-30 | 2,515 | 2,560 | 2,490 | 2,540 | 56,300 | 2,540 |
| 2008-05-29 | 2,495 | 2,530 | 2,450 | 2,505 | 33,400 | 2,505 |
| 2008-05-28 | 2,460 | 2,500 | 2,450 | 2,485 | 58,000 | 2,485 |
| 2008-05-27 | 2,395 | 2,485 | 2,395 | 2,480 | 34,200 | 2,480 |
| 2008-05-26 | 2,405 | 2,460 | 2,400 | 2,400 | 36,600 | 2,400 |
| 2008-05-23 | 2,480 | 2,590 | 2,445 | 2,485 | 70,100 | 2,485 |
| 2008-05-22 | 2,380 | 2,575 | 2,370 | 2,510 | 123,200 | 2,510 |
| 2008-05-21 | 2,355 | 2,400 | 2,320 | 2,365 | 76,800 | 2,365 |
| 2008-05-20 | 2,400 | 2,440 | 2,355 | 2,395 | 76,600 | 2,395 |
| 2008-05-19 | 2,440 | 2,445 | 2,390 | 2,420 | 56,400 | 2,420 |
| 2008-05-16 | 2,455 | 2,470 | 2,425 | 2,450 | 47,100 | 2,450 |
| 2008-05-15 | 2,430 | 2,475 | 2,405 | 2,430 | 113,300 | 2,430 |
| 2008-05-14 | 2,355 | 2,410 | 2,325 | 2,395 | 105,800 | 2,395 |
| 2008-05-13 | 2,325 | 2,390 | 2,295 | 2,360 | 81,200 | 2,360 |
| 2008-05-12 | 2,250 | 2,325 | 2,250 | 2,290 | 92,600 | 2,290 |
| 2008-05-09 | 2,265 | 2,300 | 2,215 | 2,250 | 137,400 | 2,250 |
| 2008-05-08 | 2,230 | 2,280 | 2,210 | 2,225 | 81,000 | 2,225 |
| 2008-05-07 | 2,200 | 2,285 | 2,195 | 2,285 | 193,900 | 2,285 |
| 2008-05-02 | 2,060 | 2,145 | 2,055 | 2,145 | 49,800 | 2,145 |
| 2008-05-01 | 2,090 | 2,090 | 2,045 | 2,045 | 38,200 | 2,045 |
| 2008-04-30 | 2,090 | 2,105 | 2,065 | 2,070 | 149,500 | 2,070 |
| 2008-04-28 | 2,020 | 2,095 | 2,020 | 2,090 | 74,800 | 2,090 |
| 2008-04-25 | 2,005 | 2,055 | 2,005 | 2,035 | 88,100 | 2,035 |
| 2008-04-24 | 2,060 | 2,065 | 1,992 | 2,005 | 156,900 | 2,005 |
| 2008-04-23 | 2,080 | 2,145 | 2,080 | 2,115 | 78,600 | 2,115 |
| 2008-04-22 | 2,110 | 2,160 | 2,095 | 2,100 | 104,400 | 2,100 |
| 2008-04-21 | 2,195 | 2,195 | 2,130 | 2,150 | 56,700 | 2,150 |
| 2008-04-18 | 2,190 | 2,220 | 2,090 | 2,190 | 69,700 | 2,190 |
| 2008-04-17 | 2,150 | 2,195 | 2,130 | 2,150 | 50,400 | 2,150 |
| 2008-04-16 | 2,090 | 2,125 | 2,080 | 2,110 | 41,100 | 2,110 |
| 2008-04-15 | 2,065 | 2,125 | 2,045 | 2,095 | 52,900 | 2,095 |
| 2008-04-14 | 2,030 | 2,125 | 2,010 | 2,075 | 89,600 | 2,075 |
| 2008-04-11 | 2,195 | 2,200 | 2,175 | 2,190 | 54,500 | 2,190 |
| 2008-04-10 | 2,185 | 2,230 | 2,150 | 2,155 | 75,800 | 2,155 |
| 2008-04-09 | 2,275 | 2,325 | 2,205 | 2,210 | 68,600 | 2,210 |
| 2008-04-08 | 2,330 | 2,345 | 2,280 | 2,295 | 113,400 | 2,295 |
| 2008-04-07 | 2,280 | 2,320 | 2,240 | 2,290 | 80,600 | 2,290 |
| 2008-04-04 | 2,265 | 2,275 | 2,245 | 2,275 | 53,000 | 2,275 |
| 2008-04-03 | 2,200 | 2,255 | 2,180 | 2,250 | 100,200 | 2,250 |
| 2008-04-02 | 2,165 | 2,235 | 2,160 | 2,225 | 70,300 | 2,225 |
| 2008-04-01 | 2,080 | 2,150 | 2,030 | 2,140 | 164,300 | 2,140 |
| 2008-03-31 | 2,105 | 2,150 | 2,040 | 2,090 | 195,500 | 2,090 |
| 2008-03-28 | 2,095 | 2,120 | 2,060 | 2,085 | 146,100 | 2,085 |
| 2008-03-27 | 2,100 | 2,105 | 2,020 | 2,030 | 68,800 | 2,030 |
| 2008-03-26 | 2,115 | 2,115 | 1,990 | 2,085 | 134,000 | 2,085 |
| 2008-03-25 | 2,180 | 2,190 | 2,130 | 2,170 | 117,600 | 2,170 |
| 2008-03-24 | 2,265 | 2,265 | 2,150 | 2,185 | 118,300 | 2,185 |
| 2008-03-21 | 2,120 | 2,245 | 2,110 | 2,245 | 58,500 | 2,245 |
| 2008-03-19 | 2,190 | 2,215 | 2,130 | 2,160 | 76,700 | 2,160 |
| 2008-03-18 | 2,095 | 2,125 | 2,010 | 2,070 | 146,000 | 2,070 |
| 2008-03-17 | 2,020 | 2,105 | 1,995 | 2,060 | 194,000 | 2,060 |
| 2008-03-14 | 2,320 | 2,345 | 2,210 | 2,240 | 151,200 | 2,240 |
| 2008-03-13 | 2,335 | 2,365 | 2,300 | 2,340 | 81,800 | 2,340 |
| 2008-03-12 | 2,360 | 2,365 | 2,300 | 2,310 | 75,000 | 2,310 |
| 2008-03-11 | 2,260 | 2,260 | 2,210 | 2,240 | 78,300 | 2,240 |
| 2008-03-10 | 2,300 | 2,325 | 2,240 | 2,275 | 96,600 | 2,275 |
| 2008-03-07 | 2,295 | 2,320 | 2,250 | 2,285 | 71,900 | 2,285 |
| 2008-03-06 | 2,255 | 2,340 | 2,255 | 2,315 | 74,400 | 2,315 |
| 2008-03-05 | 2,200 | 2,300 | 2,200 | 2,215 | 116,000 | 2,215 |
| 2008-03-04 | 2,255 | 2,265 | 2,200 | 2,200 | 106,700 | 2,200 |
| 2008-03-03 | 2,310 | 2,320 | 2,225 | 2,265 | 92,200 | 2,265 |
| 2008-02-29 | 2,440 | 2,455 | 2,380 | 2,390 | 85,400 | 2,390 |
| 2008-02-28 | 2,460 | 2,480 | 2,420 | 2,435 | 84,900 | 2,435 |
| 2008-02-27 | 2,470 | 2,505 | 2,455 | 2,460 | 83,100 | 2,460 |
| 2008-02-26 | 2,495 | 2,520 | 2,445 | 2,450 | 151,100 | 2,450 |
| 2008-02-25 | 2,435 | 2,435 | 2,375 | 2,435 | 175,500 | 2,435 |
| 2008-02-22 | 2,295 | 2,380 | 2,295 | 2,325 | 111,400 | 2,325 |
| 2008-02-21 | 2,270 | 2,345 | 2,255 | 2,335 | 145,900 | 2,335 |
| 2008-02-20 | 2,300 | 2,360 | 2,245 | 2,260 | 155,300 | 2,260 |
| 2008-02-19 | 2,400 | 2,415 | 2,300 | 2,335 | 196,200 | 2,335 |
| 2008-02-18 | 2,470 | 2,535 | 2,430 | 2,450 | 110,300 | 2,450 |
| 2008-02-15 | 2,540 | 2,540 | 2,485 | 2,510 | 114,400 | 2,510 |
| 2008-02-14 | 2,475 | 2,535 | 2,450 | 2,535 | 99,600 | 2,535 |
| 2008-02-13 | 2,385 | 2,470 | 2,385 | 2,410 | 86,000 | 2,410 |
| 2008-02-12 | 2,420 | 2,420 | 2,345 | 2,385 | 87,500 | 2,385 |
| 2008-02-08 | 2,355 | 2,440 | 2,355 | 2,405 | 75,100 | 2,405 |
| 2008-02-07 | 2,445 | 2,445 | 2,355 | 2,395 | 83,600 | 2,395 |
| 2008-02-06 | 2,430 | 2,460 | 2,335 | 2,405 | 111,800 | 2,405 |
| 2008-02-05 | 2,445 | 2,470 | 2,410 | 2,435 | 72,000 | 2,435 |
| 2008-02-04 | 2,400 | 2,485 | 2,385 | 2,405 | 85,300 | 2,405 |
| 2008-02-01 | 2,340 | 2,385 | 2,270 | 2,290 | 87,200 | 2,290 |
| 2008-01-31 | 2,250 | 2,340 | 2,155 | 2,335 | 91,700 | 2,335 |
| 2008-01-30 | 2,290 | 2,325 | 2,230 | 2,265 | 94,800 | 2,265 |
| 2008-01-29 | 2,255 | 2,295 | 2,190 | 2,250 | 85,300 | 2,250 |
| 2008-01-28 | 2,205 | 2,245 | 2,170 | 2,195 | 86,000 | 2,195 |
| 2008-01-25 | 2,085 | 2,245 | 2,085 | 2,245 | 121,700 | 2,245 |
| 2008-01-24 | 1,994 | 2,025 | 1,971 | 2,005 | 58,800 | 2,005 |
| 2008-01-23 | 1,896 | 1,956 | 1,885 | 1,904 | 50,500 | 1,904 |
| 2008-01-22 | 1,931 | 1,983 | 1,855 | 1,864 | 63,100 | 1,864 |
| 2008-01-21 | 2,035 | 2,040 | 1,953 | 1,960 | 77,900 | 1,960 |
| 2008-01-18 | 1,990 | 2,075 | 1,950 | 2,075 | 118,900 | 2,075 |
| 2008-01-17 | 1,953 | 2,045 | 1,933 | 2,025 | 103,100 | 2,025 |
| 2008-01-16 | 1,950 | 2,025 | 1,909 | 1,923 | 117,800 | 1,923 |
| 2008-01-15 | 2,095 | 2,155 | 2,010 | 2,020 | 109,800 | 2,020 |
| 2008-01-11 | 2,200 | 2,240 | 2,145 | 2,145 | 80,600 | 2,145 |
| 2008-01-10 | 2,255 | 2,305 | 2,155 | 2,160 | 115,300 | 2,160 |
| 2008-01-09 | 2,190 | 2,265 | 2,145 | 2,255 | 91,400 | 2,255 |
| 2008-01-08 | 2,150 | 2,200 | 2,125 | 2,190 | 119,800 | 2,190 |
| 2008-01-07 | 2,200 | 2,300 | 2,190 | 2,225 | 100,800 | 2,225 |
| 2008-01-04 | 2,330 | 2,360 | 2,230 | 2,245 | 47,500 | 2,245 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [2000-03-28]1株→1.2株
