8848 (株)レオパレス21 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 | 908 | 908 | 880 | 899 | 454,500 | 899 |
| 2008-12-29 | 872 | 882 | 852 | 878 | 501,900 | 878 |
| 2008-12-26 | 884 | 887 | 866 | 873 | 316,100 | 873 |
| 2008-12-25 | 880 | 881 | 863 | 878 | 288,500 | 878 |
| 2008-12-24 | 911 | 911 | 860 | 860 | 867,200 | 860 |
| 2008-12-22 | 930 | 940 | 901 | 911 | 1,392,700 | 911 |
| 2008-12-19 | 869 | 918 | 865 | 889 | 1,804,300 | 889 |
| 2008-12-18 | 820 | 875 | 810 | 859 | 1,103,600 | 859 |
| 2008-12-17 | 855 | 870 | 803 | 830 | 1,509,600 | 830 |
| 2008-12-16 | 837 | 880 | 831 | 835 | 1,192,000 | 835 |
| 2008-12-15 | 832 | 884 | 831 | 867 | 1,470,500 | 867 |
| 2008-12-12 | 862 | 878 | 832 | 852 | 1,615,600 | 852 |
| 2008-12-11 | 855 | 893 | 831 | 872 | 1,211,600 | 872 |
| 2008-12-10 | 766 | 855 | 761 | 842 | 1,419,700 | 842 |
| 2008-12-09 | 760 | 789 | 750 | 786 | 1,513,600 | 786 |
| 2008-12-08 | 788 | 798 | 754 | 772 | 1,187,700 | 772 |
| 2008-12-05 | 760 | 809 | 750 | 798 | 1,389,400 | 798 |
| 2008-12-04 | 815 | 830 | 781 | 789 | 2,509,300 | 789 |
| 2008-12-03 | 826 | 837 | 806 | 814 | 1,436,700 | 814 |
| 2008-12-02 | 860 | 879 | 820 | 820 | 1,614,800 | 820 |
| 2008-12-01 | 900 | 906 | 871 | 906 | 2,018,800 | 906 |
| 2008-11-28 | 863 | 899 | 863 | 896 | 1,130,200 | 896 |
| 2008-11-27 | 850 | 875 | 850 | 873 | 1,309,500 | 873 |
| 2008-11-26 | 843 | 874 | 840 | 841 | 2,109,800 | 841 |
| 2008-11-25 | 873 | 883 | 824 | 883 | 2,058,200 | 883 |
| 2008-11-21 | 685 | 784 | 671 | 783 | 1,819,600 | 783 |
| 2008-11-20 | 763 | 763 | 694 | 703 | 1,933,900 | 703 |
| 2008-11-19 | 794 | 814 | 743 | 764 | 3,159,600 | 764 |
| 2008-11-18 | 817 | 818 | 777 | 794 | 2,025,700 | 794 |
| 2008-11-17 | 836 | 836 | 780 | 817 | 3,187,700 | 817 |
| 2008-11-14 | 835 | 856 | 820 | 836 | 2,602,800 | 836 |
| 2008-11-13 | 771 | 814 | 754 | 805 | 1,908,800 | 805 |
| 2008-11-12 | 823 | 825 | 800 | 817 | 2,352,900 | 817 |
| 2008-11-11 | 831 | 841 | 812 | 833 | 1,925,300 | 833 |
| 2008-11-10 | 850 | 860 | 817 | 831 | 2,572,700 | 831 |
| 2008-11-07 | 808 | 864 | 803 | 834 | 1,849,100 | 834 |
| 2008-11-06 | 882 | 930 | 847 | 866 | 3,624,300 | 866 |
| 2008-11-05 | 881 | 881 | 844 | 881 | 2,741,700 | 881 |
| 2008-11-04 | 748 | 810 | 748 | 781 | 1,923,800 | 781 |
| 2008-10-31 | 750 | 778 | 722 | 722 | 2,670,300 | 722 |
| 2008-10-30 | 718 | 792 | 702 | 792 | 1,697,700 | 792 |
| 2008-10-29 | 738 | 743 | 668 | 692 | 1,533,700 | 692 |
| 2008-10-28 | 666 | 684 | 571 | 658 | 2,635,400 | 658 |
| 2008-10-27 | 680 | 724 | 636 | 636 | 1,600,000 | 636 |
| 2008-10-24 | 758 | 805 | 670 | 670 | 2,247,300 | 670 |
| 2008-10-23 | 699 | 776 | 675 | 748 | 3,525,400 | 748 |
| 2008-10-22 | 731 | 733 | 685 | 699 | 3,347,300 | 699 |
| 2008-10-21 | 741 | 761 | 733 | 761 | 2,187,400 | 761 |
| 2008-10-20 | 673 | 673 | 634 | 661 | 1,677,400 | 661 |
| 2008-10-17 | 648 | 648 | 604 | 633 | 1,624,300 | 633 |
| 2008-10-16 | 618 | 625 | 582 | 598 | 2,544,000 | 598 |
| 2008-10-15 | 682 | 711 | 663 | 678 | 1,713,500 | 678 |
| 2008-10-14 | 696 | 696 | 660 | 696 | 1,230,900 | 696 |
| 2008-10-10 | 645 | 645 | 560 | 596 | 3,005,900 | 596 |
| 2008-10-09 | 629 | 759 | 629 | 660 | 2,580,700 | 660 |
| 2008-10-08 | 690 | 715 | 628 | 659 | 2,670,300 | 659 |
| 2008-10-07 | 600 | 736 | 582 | 697 | 3,056,900 | 697 |
| 2008-10-06 | 672 | 674 | 604 | 636 | 1,550,700 | 636 |
| 2008-10-03 | 758 | 758 | 685 | 698 | 1,860,400 | 698 |
| 2008-10-02 | 781 | 800 | 754 | 757 | 1,053,700 | 757 |
| 2008-10-01 | 844 | 845 | 755 | 766 | 2,180,800 | 766 |
| 2008-09-30 | 773 | 820 | 771 | 804 | 1,741,500 | 804 |
| 2008-09-29 | 896 | 896 | 800 | 803 | 1,732,300 | 803 |
| 2008-09-26 | 909 | 920 | 853 | 873 | 1,613,200 | 873 |
| 2008-09-25 | 891 | 923 | 876 | 889 | 1,352,100 | 889 |
| 2008-09-24 | 917 | 970 | 907 | 945 | 2,059,700 | 945 |
| 2008-09-22 | 930 | 941 | 900 | 921 | 2,145,300 | 921 |
| 2008-09-19 | 917 | 923 | 866 | 880 | 2,402,200 | 880 |
| 2008-09-18 | 900 | 909 | 837 | 896 | 3,090,600 | 896 |
| 2008-09-17 | 1,018 | 1,052 | 906 | 932 | 3,032,900 | 932 |
| 2008-09-16 | 1,133 | 1,135 | 1,003 | 1,038 | 2,468,100 | 1,038 |
| 2008-09-12 | 1,094 | 1,140 | 1,092 | 1,113 | 2,043,900 | 1,113 |
| 2008-09-11 | 1,122 | 1,134 | 1,075 | 1,094 | 2,182,800 | 1,094 |
| 2008-09-10 | 1,007 | 1,092 | 990 | 1,082 | 1,584,400 | 1,082 |
| 2008-09-09 | 1,066 | 1,074 | 1,014 | 1,027 | 2,746,600 | 1,027 |
| 2008-09-08 | 956 | 1,016 | 948 | 1,006 | 2,334,700 | 1,006 |
| 2008-09-05 | 880 | 926 | 880 | 916 | 1,891,300 | 916 |
| 2008-09-04 | 886 | 944 | 876 | 920 | 3,370,000 | 920 |
| 2008-09-03 | 1,026 | 1,029 | 833 | 856 | 4,055,800 | 856 |
| 2008-09-02 | 1,065 | 1,084 | 1,018 | 1,027 | 1,624,500 | 1,027 |
| 2008-09-01 | 1,114 | 1,114 | 1,072 | 1,077 | 998,200 | 1,077 |
| 2008-08-29 | 1,058 | 1,120 | 1,058 | 1,116 | 2,117,200 | 1,116 |
| 2008-08-28 | 1,118 | 1,125 | 1,096 | 1,098 | 1,844,100 | 1,098 |
| 2008-08-27 | 1,155 | 1,155 | 1,112 | 1,128 | 967,700 | 1,128 |
| 2008-08-26 | 1,111 | 1,155 | 1,108 | 1,147 | 910,400 | 1,147 |
| 2008-08-25 | 1,150 | 1,184 | 1,144 | 1,144 | 1,268,300 | 1,144 |
| 2008-08-22 | 1,150 | 1,157 | 1,107 | 1,124 | 1,237,400 | 1,124 |
| 2008-08-21 | 1,129 | 1,163 | 1,104 | 1,131 | 1,480,500 | 1,131 |
| 2008-08-20 | 1,190 | 1,190 | 1,110 | 1,128 | 1,672,100 | 1,128 |
| 2008-08-19 | 1,190 | 1,190 | 1,132 | 1,142 | 1,081,200 | 1,142 |
| 2008-08-18 | 1,155 | 1,206 | 1,147 | 1,170 | 726,200 | 1,170 |
| 2008-08-15 | 1,147 | 1,176 | 1,125 | 1,161 | 790,800 | 1,161 |
| 2008-08-14 | 1,141 | 1,154 | 1,117 | 1,146 | 1,128,500 | 1,146 |
| 2008-08-13 | 1,230 | 1,241 | 1,183 | 1,191 | 1,397,300 | 1,191 |
| 2008-08-12 | 1,222 | 1,259 | 1,213 | 1,235 | 1,382,400 | 1,235 |
| 2008-08-11 | 1,321 | 1,321 | 1,245 | 1,262 | 1,471,300 | 1,262 |
| 2008-08-08 | 1,200 | 1,262 | 1,200 | 1,241 | 1,928,700 | 1,241 |
| 2008-08-07 | 1,357 | 1,357 | 1,255 | 1,298 | 2,104,900 | 1,298 |
| 2008-08-06 | 1,386 | 1,406 | 1,371 | 1,382 | 1,664,200 | 1,382 |
| 2008-08-05 | 1,386 | 1,388 | 1,321 | 1,339 | 1,348,700 | 1,339 |
| 2008-08-04 | 1,424 | 1,439 | 1,389 | 1,404 | 851,000 | 1,404 |
| 2008-08-01 | 1,506 | 1,506 | 1,424 | 1,444 | 750,400 | 1,444 |
| 2008-07-31 | 1,483 | 1,499 | 1,423 | 1,459 | 839,700 | 1,459 |
| 2008-07-30 | 1,503 | 1,525 | 1,492 | 1,507 | 638,800 | 1,507 |
| 2008-07-29 | 1,481 | 1,508 | 1,452 | 1,480 | 803,400 | 1,480 |
| 2008-07-28 | 1,511 | 1,560 | 1,500 | 1,534 | 702,100 | 1,534 |
| 2008-07-25 | 1,490 | 1,498 | 1,460 | 1,471 | 537,300 | 1,471 |
| 2008-07-24 | 1,460 | 1,534 | 1,445 | 1,533 | 1,000,200 | 1,533 |
| 2008-07-23 | 1,429 | 1,454 | 1,417 | 1,445 | 814,300 | 1,445 |
| 2008-07-22 | 1,415 | 1,415 | 1,355 | 1,399 | 1,241,600 | 1,399 |
| 2008-07-18 | 1,417 | 1,438 | 1,355 | 1,367 | 839,800 | 1,367 |
| 2008-07-17 | 1,402 | 1,448 | 1,385 | 1,415 | 857,800 | 1,415 |
| 2008-07-16 | 1,382 | 1,414 | 1,356 | 1,382 | 1,131,500 | 1,382 |
| 2008-07-15 | 1,425 | 1,432 | 1,382 | 1,402 | 709,100 | 1,402 |
| 2008-07-14 | 1,429 | 1,478 | 1,418 | 1,433 | 907,900 | 1,433 |
| 2008-07-11 | 1,466 | 1,488 | 1,436 | 1,449 | 799,700 | 1,449 |
| 2008-07-10 | 1,450 | 1,514 | 1,439 | 1,496 | 808,800 | 1,496 |
| 2008-07-09 | 1,477 | 1,517 | 1,473 | 1,474 | 684,400 | 1,474 |
| 2008-07-08 | 1,480 | 1,496 | 1,437 | 1,437 | 959,200 | 1,437 |
| 2008-07-07 | 1,449 | 1,541 | 1,432 | 1,516 | 881,400 | 1,516 |
| 2008-07-04 | 1,477 | 1,495 | 1,425 | 1,452 | 683,700 | 1,452 |
| 2008-07-03 | 1,495 | 1,515 | 1,466 | 1,502 | 736,600 | 1,502 |
| 2008-07-02 | 1,510 | 1,516 | 1,483 | 1,492 | 918,000 | 1,492 |
| 2008-07-01 | 1,553 | 1,553 | 1,493 | 1,500 | 594,800 | 1,500 |
| 2008-06-30 | 1,523 | 1,561 | 1,494 | 1,520 | 758,700 | 1,520 |
| 2008-06-27 | 1,530 | 1,536 | 1,489 | 1,510 | 1,177,400 | 1,510 |
| 2008-06-26 | 1,582 | 1,605 | 1,550 | 1,584 | 932,600 | 1,584 |
| 2008-06-25 | 1,625 | 1,625 | 1,566 | 1,584 | 980,000 | 1,584 |
| 2008-06-24 | 1,572 | 1,629 | 1,572 | 1,611 | 496,900 | 1,611 |
| 2008-06-23 | 1,600 | 1,615 | 1,577 | 1,610 | 692,200 | 1,610 |
| 2008-06-20 | 1,671 | 1,680 | 1,623 | 1,633 | 1,000,100 | 1,633 |
| 2008-06-19 | 1,679 | 1,708 | 1,641 | 1,662 | 1,119,900 | 1,662 |
| 2008-06-18 | 1,710 | 1,742 | 1,704 | 1,709 | 1,294,800 | 1,709 |
| 2008-06-17 | 1,720 | 1,750 | 1,690 | 1,748 | 1,198,200 | 1,748 |
| 2008-06-16 | 1,641 | 1,712 | 1,637 | 1,695 | 1,146,600 | 1,695 |
| 2008-06-13 | 1,604 | 1,640 | 1,586 | 1,635 | 1,297,900 | 1,635 |
| 2008-06-12 | 1,570 | 1,615 | 1,570 | 1,602 | 1,124,800 | 1,602 |
| 2008-06-11 | 1,592 | 1,638 | 1,579 | 1,626 | 1,235,800 | 1,626 |
| 2008-06-10 | 1,632 | 1,643 | 1,577 | 1,586 | 1,439,700 | 1,586 |
| 2008-06-09 | 1,585 | 1,649 | 1,582 | 1,604 | 1,055,900 | 1,604 |
| 2008-06-06 | 1,646 | 1,667 | 1,626 | 1,633 | 1,342,800 | 1,633 |
| 2008-06-05 | 1,629 | 1,629 | 1,597 | 1,618 | 1,567,000 | 1,618 |
| 2008-06-04 | 1,603 | 1,633 | 1,580 | 1,621 | 2,717,900 | 1,621 |
| 2008-06-03 | 1,606 | 1,607 | 1,573 | 1,573 | 2,341,900 | 1,573 |
| 2008-06-02 | 1,685 | 1,687 | 1,604 | 1,629 | 3,271,000 | 1,629 |
| 2008-05-30 | 1,595 | 1,698 | 1,590 | 1,685 | 2,036,000 | 1,685 |
| 2008-05-29 | 1,577 | 1,645 | 1,561 | 1,625 | 1,876,300 | 1,625 |
| 2008-05-28 | 1,670 | 1,695 | 1,583 | 1,600 | 2,243,700 | 1,600 |
| 2008-05-27 | 1,691 | 1,732 | 1,671 | 1,695 | 724,100 | 1,695 |
| 2008-05-26 | 1,685 | 1,710 | 1,678 | 1,686 | 986,200 | 1,686 |
| 2008-05-23 | 1,718 | 1,785 | 1,707 | 1,745 | 1,520,300 | 1,745 |
| 2008-05-22 | 1,700 | 1,744 | 1,651 | 1,714 | 1,877,400 | 1,714 |
| 2008-05-21 | 1,793 | 1,793 | 1,714 | 1,721 | 1,213,800 | 1,721 |
| 2008-05-20 | 1,824 | 1,825 | 1,765 | 1,796 | 2,454,400 | 1,796 |
| 2008-05-19 | 1,918 | 1,919 | 1,805 | 1,849 | 2,430,100 | 1,849 |
| 2008-05-16 | 2,040 | 2,095 | 1,959 | 1,978 | 3,440,600 | 1,978 |
| 2008-05-15 | 2,125 | 2,220 | 2,080 | 2,160 | 1,554,900 | 2,160 |
| 2008-05-14 | 1,935 | 2,115 | 1,918 | 2,085 | 1,756,700 | 2,085 |
| 2008-05-13 | 1,924 | 1,930 | 1,872 | 1,905 | 924,400 | 1,905 |
| 2008-05-12 | 1,890 | 1,951 | 1,860 | 1,923 | 930,300 | 1,923 |
| 2008-05-09 | 2,020 | 2,025 | 1,911 | 1,918 | 1,015,800 | 1,918 |
| 2008-05-08 | 1,970 | 2,020 | 1,960 | 1,990 | 1,133,200 | 1,990 |
| 2008-05-07 | 1,950 | 2,020 | 1,942 | 1,993 | 1,767,200 | 1,993 |
| 2008-05-02 | 1,811 | 1,907 | 1,808 | 1,904 | 1,171,800 | 1,904 |
| 2008-05-01 | 1,859 | 1,859 | 1,745 | 1,747 | 984,000 | 1,747 |
| 2008-04-30 | 1,805 | 1,873 | 1,781 | 1,836 | 1,336,000 | 1,836 |
| 2008-04-28 | 1,750 | 1,848 | 1,736 | 1,814 | 2,028,000 | 1,814 |
| 2008-04-25 | 1,692 | 1,742 | 1,692 | 1,721 | 1,024,200 | 1,721 |
| 2008-04-24 | 1,727 | 1,727 | 1,664 | 1,722 | 1,036,000 | 1,722 |
| 2008-04-23 | 1,662 | 1,688 | 1,634 | 1,645 | 1,245,500 | 1,645 |
| 2008-04-22 | 1,757 | 1,757 | 1,684 | 1,692 | 810,600 | 1,692 |
| 2008-04-21 | 1,750 | 1,759 | 1,730 | 1,732 | 1,457,600 | 1,732 |
| 2008-04-18 | 1,672 | 1,694 | 1,632 | 1,684 | 1,261,200 | 1,684 |
| 2008-04-17 | 1,754 | 1,755 | 1,646 | 1,695 | 2,509,300 | 1,695 |
| 2008-04-16 | 1,704 | 1,728 | 1,673 | 1,724 | 1,505,500 | 1,724 |
| 2008-04-15 | 1,654 | 1,712 | 1,630 | 1,674 | 1,357,400 | 1,674 |
| 2008-04-14 | 1,699 | 1,699 | 1,620 | 1,652 | 994,100 | 1,652 |
| 2008-04-11 | 1,728 | 1,755 | 1,680 | 1,750 | 1,819,200 | 1,750 |
| 2008-04-10 | 1,680 | 1,717 | 1,659 | 1,710 | 1,436,200 | 1,710 |
| 2008-04-09 | 1,761 | 1,761 | 1,661 | 1,721 | 1,232,100 | 1,721 |
| 2008-04-08 | 1,810 | 1,834 | 1,782 | 1,791 | 1,835,900 | 1,791 |
| 2008-04-07 | 1,796 | 1,860 | 1,780 | 1,840 | 1,925,400 | 1,840 |
| 2008-04-04 | 1,824 | 1,824 | 1,749 | 1,773 | 1,012,300 | 1,773 |
| 2008-04-03 | 1,796 | 1,828 | 1,762 | 1,828 | 1,891,700 | 1,828 |
| 2008-04-02 | 1,727 | 1,803 | 1,727 | 1,766 | 1,828,600 | 1,766 |
| 2008-04-01 | 1,641 | 1,699 | 1,641 | 1,697 | 2,281,800 | 1,697 |
| 2008-03-31 | 1,561 | 1,625 | 1,558 | 1,611 | 1,875,700 | 1,611 |
| 2008-03-28 | 1,555 | 1,598 | 1,487 | 1,586 | 1,683,500 | 1,586 |
| 2008-03-27 | 1,618 | 1,647 | 1,531 | 1,556 | 2,893,200 | 1,556 |
| 2008-03-26 | 1,660 | 1,696 | 1,607 | 1,638 | 2,022,000 | 1,638 |
| 2008-03-25 | 1,808 | 1,824 | 1,695 | 1,745 | 1,780,300 | 1,745 |
| 2008-03-24 | 1,760 | 1,830 | 1,760 | 1,801 | 1,027,700 | 1,801 |
| 2008-03-21 | 1,745 | 1,827 | 1,706 | 1,808 | 2,767,000 | 1,808 |
| 2008-03-19 | 1,740 | 1,740 | 1,623 | 1,675 | 2,041,400 | 1,675 |
| 2008-03-18 | 1,619 | 1,673 | 1,591 | 1,620 | 2,824,500 | 1,620 |
| 2008-03-17 | 1,638 | 1,668 | 1,511 | 1,559 | 2,845,400 | 1,559 |
| 2008-03-14 | 1,759 | 1,759 | 1,648 | 1,668 | 3,933,900 | 1,668 |
| 2008-03-13 | 1,906 | 1,910 | 1,832 | 1,866 | 1,314,700 | 1,866 |
| 2008-03-12 | 1,930 | 2,020 | 1,885 | 1,906 | 1,782,100 | 1,906 |
| 2008-03-11 | 1,887 | 1,926 | 1,863 | 1,915 | 2,329,400 | 1,915 |
| 2008-03-10 | 1,800 | 1,940 | 1,800 | 1,887 | 3,168,400 | 1,887 |
| 2008-03-07 | 2,100 | 2,100 | 1,832 | 1,922 | 4,238,600 | 1,922 |
| 2008-03-06 | 2,055 | 2,140 | 2,055 | 2,095 | 1,686,100 | 2,095 |
| 2008-03-05 | 2,175 | 2,185 | 2,030 | 2,055 | 1,685,800 | 2,055 |
| 2008-03-04 | 2,125 | 2,145 | 2,055 | 2,065 | 1,644,700 | 2,065 |
| 2008-03-03 | 2,045 | 2,165 | 2,030 | 2,120 | 1,933,100 | 2,120 |
| 2008-02-29 | 2,270 | 2,290 | 2,150 | 2,165 | 2,165,100 | 2,165 |
| 2008-02-28 | 2,310 | 2,340 | 2,280 | 2,335 | 1,126,000 | 2,335 |
| 2008-02-27 | 2,325 | 2,380 | 2,320 | 2,365 | 1,088,200 | 2,365 |
| 2008-02-26 | 2,410 | 2,435 | 2,260 | 2,270 | 2,430,500 | 2,270 |
| 2008-02-25 | 2,390 | 2,415 | 2,325 | 2,370 | 1,766,300 | 2,370 |
| 2008-02-22 | 2,415 | 2,440 | 2,320 | 2,355 | 1,615,200 | 2,355 |
| 2008-02-21 | 2,390 | 2,470 | 2,380 | 2,415 | 1,963,900 | 2,415 |
| 2008-02-20 | 2,460 | 2,460 | 2,285 | 2,300 | 1,783,000 | 2,300 |
| 2008-02-19 | 2,490 | 2,510 | 2,395 | 2,420 | 1,992,200 | 2,420 |
| 2008-02-18 | 2,370 | 2,475 | 2,360 | 2,410 | 1,397,000 | 2,410 |
| 2008-02-15 | 2,360 | 2,360 | 2,250 | 2,330 | 1,295,600 | 2,330 |
| 2008-02-14 | 2,390 | 2,465 | 2,330 | 2,405 | 1,738,700 | 2,405 |
| 2008-02-13 | 2,335 | 2,365 | 2,225 | 2,230 | 903,700 | 2,230 |
| 2008-02-12 | 2,300 | 2,310 | 2,250 | 2,295 | 780,800 | 2,295 |
| 2008-02-08 | 2,320 | 2,360 | 2,245 | 2,285 | 1,219,800 | 2,285 |
| 2008-02-07 | 2,320 | 2,360 | 2,270 | 2,345 | 1,176,600 | 2,345 |
| 2008-02-06 | 2,420 | 2,455 | 2,335 | 2,340 | 1,298,600 | 2,340 |
| 2008-02-05 | 2,570 | 2,580 | 2,435 | 2,470 | 1,013,500 | 2,470 |
| 2008-02-04 | 2,480 | 2,580 | 2,460 | 2,560 | 798,200 | 2,560 |
| 2008-02-01 | 2,570 | 2,605 | 2,430 | 2,475 | 907,600 | 2,475 |
| 2008-01-31 | 2,490 | 2,585 | 2,445 | 2,575 | 859,400 | 2,575 |
| 2008-01-30 | 2,545 | 2,615 | 2,475 | 2,545 | 802,600 | 2,545 |
| 2008-01-29 | 2,490 | 2,580 | 2,480 | 2,540 | 732,500 | 2,540 |
| 2008-01-28 | 2,500 | 2,640 | 2,430 | 2,460 | 822,500 | 2,460 |
| 2008-01-25 | 2,485 | 2,520 | 2,460 | 2,520 | 997,100 | 2,520 |
| 2008-01-24 | 2,320 | 2,460 | 2,320 | 2,445 | 1,200,800 | 2,445 |
| 2008-01-23 | 2,390 | 2,465 | 2,300 | 2,305 | 1,333,600 | 2,305 |
| 2008-01-22 | 2,215 | 2,405 | 2,180 | 2,260 | 841,500 | 2,260 |
| 2008-01-21 | 2,595 | 2,600 | 2,430 | 2,445 | 834,300 | 2,445 |
| 2008-01-18 | 2,400 | 2,620 | 2,360 | 2,575 | 1,700,500 | 2,575 |
| 2008-01-17 | 2,375 | 2,475 | 2,375 | 2,440 | 1,956,200 | 2,440 |
| 2008-01-16 | 2,270 | 2,490 | 2,260 | 2,330 | 2,206,400 | 2,330 |
| 2008-01-15 | 2,680 | 2,690 | 2,560 | 2,590 | 1,096,400 | 2,590 |
| 2008-01-11 | 2,885 | 2,890 | 2,660 | 2,720 | 977,900 | 2,720 |
| 2008-01-10 | 3,060 | 3,060 | 2,890 | 2,890 | 2,091,800 | 2,890 |
| 2008-01-09 | 2,800 | 2,935 | 2,755 | 2,925 | 1,076,400 | 2,925 |
| 2008-01-08 | 2,730 | 2,795 | 2,700 | 2,795 | 905,000 | 2,795 |
| 2008-01-07 | 2,750 | 2,810 | 2,710 | 2,725 | 718,400 | 2,725 |
| 2008-01-04 | 2,800 | 2,855 | 2,755 | 2,835 | 1,093,900 | 2,835 |
分割・併合履歴 ： [1990-09-25]1株→1.3株 [1989-03-28]1株→1.3株
