9828 (株)Genki Global Dining Concepts 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 | 1,210 | 1,234 | 1,210 | 1,234 | 3,400 | 617 |
| 2008-12-29 | 1,201 | 1,209 | 1,186 | 1,209 | 2,400 | 604.50 |
| 2008-12-26 | 1,198 | 1,205 | 1,198 | 1,202 | 2,000 | 601 |
| 2008-12-25 | 1,182 | 1,204 | 1,182 | 1,200 | 1,400 | 600 |
| 2008-12-24 | 1,205 | 1,207 | 1,171 | 1,200 | 5,200 | 600 |
| 2008-12-22 | 1,184 | 1,206 | 1,184 | 1,205 | 3,500 | 602.50 |
| 2008-12-19 | 1,194 | 1,197 | 1,183 | 1,197 | 4,300 | 598.50 |
| 2008-12-18 | 1,206 | 1,210 | 1,196 | 1,196 | 4,400 | 598 |
| 2008-12-17 | 1,200 | 1,206 | 1,192 | 1,206 | 4,400 | 603 |
| 2008-12-16 | 1,197 | 1,197 | 1,184 | 1,197 | 3,000 | 598.50 |
| 2008-12-15 | 1,199 | 1,209 | 1,192 | 1,193 | 7,800 | 596.50 |
| 2008-12-12 | 1,188 | 1,189 | 1,158 | 1,180 | 9,400 | 590 |
| 2008-12-11 | 1,202 | 1,202 | 1,184 | 1,189 | 5,800 | 594.50 |
| 2008-12-10 | 1,178 | 1,191 | 1,175 | 1,182 | 5,600 | 591 |
| 2008-12-09 | 1,199 | 1,199 | 1,186 | 1,198 | 2,500 | 599 |
| 2008-12-08 | 1,182 | 1,201 | 1,182 | 1,198 | 6,700 | 599 |
| 2008-12-05 | 1,219 | 1,219 | 1,190 | 1,194 | 9,100 | 597 |
| 2008-12-04 | 1,178 | 1,209 | 1,178 | 1,208 | 8,200 | 604 |
| 2008-12-03 | 1,188 | 1,190 | 1,168 | 1,190 | 4,100 | 595 |
| 2008-12-02 | 1,178 | 1,188 | 1,154 | 1,188 | 4,900 | 594 |
| 2008-12-01 | 1,192 | 1,192 | 1,168 | 1,175 | 2,600 | 587.50 |
| 2008-11-28 | 1,186 | 1,196 | 1,163 | 1,180 | 4,100 | 590 |
| 2008-11-27 | 1,182 | 1,192 | 1,182 | 1,185 | 2,300 | 592.50 |
| 2008-11-26 | 1,205 | 1,205 | 1,193 | 1,193 | 4,300 | 596.50 |
| 2008-11-25 | 1,144 | 1,185 | 1,126 | 1,185 | 3,400 | 592.50 |
| 2008-11-21 | 1,130 | 1,159 | 1,110 | 1,144 | 2,700 | 572 |
| 2008-11-20 | 1,180 | 1,180 | 1,155 | 1,165 | 4,200 | 582.50 |
| 2008-11-19 | 1,204 | 1,205 | 1,189 | 1,194 | 2,600 | 597 |
| 2008-11-18 | 1,181 | 1,200 | 1,130 | 1,196 | 3,800 | 598 |
| 2008-11-17 | 1,186 | 1,193 | 1,130 | 1,161 | 3,800 | 580.50 |
| 2008-11-14 | 1,179 | 1,180 | 1,165 | 1,166 | 1,900 | 583 |
| 2008-11-13 | 1,151 | 1,180 | 1,151 | 1,179 | 4,600 | 589.50 |
| 2008-11-12 | 1,201 | 1,223 | 1,201 | 1,212 | 2,900 | 606 |
| 2008-11-11 | 1,220 | 1,220 | 1,208 | 1,208 | 3,200 | 604 |
| 2008-11-10 | 1,188 | 1,224 | 1,186 | 1,219 | 6,900 | 609.50 |
| 2008-11-07 | 1,202 | 1,220 | 1,200 | 1,220 | 4,800 | 610 |
| 2008-11-06 | 1,218 | 1,230 | 1,182 | 1,222 | 6,400 | 611 |
| 2008-11-05 | 1,245 | 1,245 | 1,202 | 1,224 | 10,600 | 612 |
| 2008-11-04 | 1,234 | 1,234 | 1,158 | 1,233 | 8,300 | 616.50 |
| 2008-10-31 | 1,170 | 1,194 | 1,143 | 1,194 | 11,700 | 597 |
| 2008-10-30 | 1,142 | 1,153 | 1,118 | 1,150 | 17,500 | 575 |
| 2008-10-29 | 1,153 | 1,153 | 1,060 | 1,101 | 7,500 | 550.50 |
| 2008-10-28 | 1,050 | 1,053 | 1,002 | 1,053 | 10,400 | 526.50 |
| 2008-10-27 | 1,160 | 1,170 | 1,087 | 1,087 | 5,000 | 543.50 |
| 2008-10-24 | 1,158 | 1,170 | 1,144 | 1,148 | 4,100 | 574 |
| 2008-10-23 | 1,128 | 1,170 | 1,081 | 1,158 | 5,900 | 579 |
| 2008-10-22 | 1,157 | 1,199 | 1,157 | 1,180 | 6,400 | 590 |
| 2008-10-21 | 1,209 | 1,212 | 1,184 | 1,197 | 7,200 | 598.50 |
| 2008-10-20 | 1,149 | 1,198 | 1,112 | 1,198 | 7,700 | 599 |
| 2008-10-17 | 1,071 | 1,144 | 1,020 | 1,144 | 7,900 | 572 |
| 2008-10-16 | 1,065 | 1,105 | 1,003 | 1,070 | 15,800 | 535 |
| 2008-10-15 | 1,000 | 1,065 | 999 | 1,065 | 11,100 | 532.50 |
| 2008-10-14 | 965 | 965 | 965 | 965 | 4,000 | 482.50 |
| 2008-10-10 | 953 | 953 | 855 | 865 | 19,100 | 432.50 |
| 2008-10-09 | 940 | 970 | 940 | 955 | 11,700 | 477.50 |
| 2008-10-08 | 1,100 | 1,101 | 1,000 | 1,000 | 13,200 | 500 |
| 2008-10-07 | 1,047 | 1,129 | 1,007 | 1,116 | 7,800 | 558 |
| 2008-10-06 | 1,184 | 1,184 | 1,165 | 1,167 | 11,200 | 583.50 |
| 2008-10-03 | 1,176 | 1,184 | 1,170 | 1,183 | 6,900 | 591.50 |
| 2008-10-02 | 1,190 | 1,199 | 1,177 | 1,192 | 6,000 | 596 |
| 2008-10-01 | 1,197 | 1,197 | 1,182 | 1,188 | 4,100 | 594 |
| 2008-09-30 | 1,190 | 1,200 | 1,177 | 1,194 | 11,900 | 597 |
| 2008-09-29 | 1,197 | 1,224 | 1,197 | 1,220 | 8,500 | 610 |
| 2008-09-26 | 1,234 | 1,234 | 1,211 | 1,217 | 16,700 | 608.50 |
| 2008-09-25 | 1,226 | 1,236 | 1,225 | 1,234 | 27,300 | 617 |
| 2008-09-24 | 1,236 | 1,247 | 1,236 | 1,247 | 77,700 | 623.50 |
| 2008-09-22 | 1,245 | 1,245 | 1,239 | 1,239 | 22,600 | 619.50 |
| 2008-09-19 | 1,242 | 1,243 | 1,239 | 1,243 | 12,100 | 621.50 |
| 2008-09-18 | 1,236 | 1,240 | 1,235 | 1,237 | 8,900 | 618.50 |
| 2008-09-17 | 1,243 | 1,245 | 1,239 | 1,239 | 7,500 | 619.50 |
| 2008-09-16 | 1,235 | 1,240 | 1,235 | 1,240 | 8,600 | 620 |
| 2008-09-12 | 1,235 | 1,245 | 1,235 | 1,244 | 9,600 | 622 |
| 2008-09-11 | 1,249 | 1,249 | 1,239 | 1,239 | 6,600 | 619.50 |
| 2008-09-10 | 1,242 | 1,245 | 1,235 | 1,239 | 9,600 | 619.50 |
| 2008-09-09 | 1,247 | 1,247 | 1,242 | 1,243 | 6,200 | 621.50 |
| 2008-09-08 | 1,237 | 1,244 | 1,237 | 1,243 | 5,400 | 621.50 |
| 2008-09-05 | 1,236 | 1,239 | 1,233 | 1,236 | 6,900 | 618 |
| 2008-09-04 | 1,239 | 1,241 | 1,237 | 1,241 | 8,700 | 620.50 |
| 2008-09-03 | 1,240 | 1,240 | 1,237 | 1,238 | 4,000 | 619 |
| 2008-09-02 | 1,240 | 1,240 | 1,231 | 1,231 | 3,900 | 615.50 |
| 2008-09-01 | 1,252 | 1,252 | 1,235 | 1,235 | 3,800 | 617.50 |
| 2008-08-29 | 1,247 | 1,249 | 1,236 | 1,240 | 8,900 | 620 |
| 2008-08-28 | 1,235 | 1,239 | 1,235 | 1,239 | 2,100 | 619.50 |
| 2008-08-27 | 1,238 | 1,239 | 1,236 | 1,237 | 1,700 | 618.50 |
| 2008-08-26 | 1,239 | 1,240 | 1,233 | 1,240 | 1,900 | 620 |
| 2008-08-25 | 1,235 | 1,239 | 1,235 | 1,239 | 3,200 | 619.50 |
| 2008-08-22 | 1,227 | 1,233 | 1,226 | 1,233 | 1,200 | 616.50 |
| 2008-08-21 | 1,229 | 1,230 | 1,225 | 1,225 | 2,600 | 612.50 |
| 2008-08-20 | 1,226 | 1,235 | 1,226 | 1,235 | 2,400 | 617.50 |
| 2008-08-19 | 1,237 | 1,237 | 1,225 | 1,226 | 2,400 | 613 |
| 2008-08-18 | 1,234 | 1,238 | 1,230 | 1,232 | 3,400 | 616 |
| 2008-08-15 | 1,226 | 1,230 | 1,225 | 1,227 | 1,800 | 613.50 |
| 2008-08-14 | 1,226 | 1,229 | 1,225 | 1,228 | 2,400 | 614 |
| 2008-08-13 | 1,230 | 1,236 | 1,226 | 1,227 | 3,700 | 613.50 |
| 2008-08-12 | 1,232 | 1,237 | 1,230 | 1,230 | 4,100 | 615 |
| 2008-08-11 | 1,233 | 1,238 | 1,233 | 1,236 | 2,000 | 618 |
| 2008-08-08 | 1,229 | 1,235 | 1,223 | 1,234 | 7,900 | 617 |
| 2008-08-07 | 1,236 | 1,239 | 1,232 | 1,237 | 1,300 | 618.50 |
| 2008-08-06 | 1,238 | 1,240 | 1,230 | 1,236 | 6,200 | 618 |
| 2008-08-05 | 1,240 | 1,245 | 1,237 | 1,237 | 7,900 | 618.50 |
| 2008-08-04 | 1,235 | 1,243 | 1,230 | 1,240 | 7,200 | 620 |
| 2008-08-01 | 1,246 | 1,246 | 1,233 | 1,240 | 4,200 | 620 |
| 2008-07-31 | 1,241 | 1,244 | 1,237 | 1,242 | 2,900 | 621 |
| 2008-07-30 | 1,243 | 1,243 | 1,230 | 1,239 | 3,700 | 619.50 |
| 2008-07-29 | 1,233 | 1,240 | 1,230 | 1,231 | 4,600 | 615.50 |
| 2008-07-28 | 1,235 | 1,240 | 1,233 | 1,233 | 3,500 | 616.50 |
| 2008-07-25 | 1,242 | 1,244 | 1,235 | 1,240 | 3,100 | 620 |
| 2008-07-24 | 1,245 | 1,246 | 1,240 | 1,244 | 6,400 | 622 |
| 2008-07-23 | 1,237 | 1,240 | 1,237 | 1,237 | 4,200 | 618.50 |
| 2008-07-22 | 1,239 | 1,239 | 1,226 | 1,239 | 2,500 | 619.50 |
| 2008-07-18 | 1,234 | 1,234 | 1,230 | 1,234 | 3,000 | 617 |
| 2008-07-17 | 1,226 | 1,233 | 1,225 | 1,228 | 6,000 | 614 |
| 2008-07-16 | 1,231 | 1,231 | 1,225 | 1,226 | 4,600 | 613 |
| 2008-07-15 | 1,238 | 1,240 | 1,233 | 1,234 | 3,800 | 617 |
| 2008-07-14 | 1,243 | 1,248 | 1,240 | 1,240 | 4,500 | 620 |
| 2008-07-11 | 1,244 | 1,246 | 1,237 | 1,245 | 3,800 | 622.50 |
| 2008-07-10 | 1,245 | 1,245 | 1,239 | 1,239 | 5,800 | 619.50 |
| 2008-07-09 | 1,236 | 1,244 | 1,234 | 1,236 | 2,500 | 618 |
| 2008-07-08 | 1,250 | 1,250 | 1,240 | 1,240 | 5,500 | 620 |
| 2008-07-07 | 1,248 | 1,251 | 1,236 | 1,245 | 7,100 | 622.50 |
| 2008-07-04 | 1,226 | 1,241 | 1,226 | 1,241 | 4,600 | 620.50 |
| 2008-07-03 | 1,225 | 1,233 | 1,224 | 1,233 | 1,900 | 616.50 |
| 2008-07-02 | 1,233 | 1,235 | 1,225 | 1,228 | 4,000 | 614 |
| 2008-07-01 | 1,236 | 1,240 | 1,232 | 1,232 | 1,100 | 616 |
| 2008-06-30 | 1,227 | 1,243 | 1,225 | 1,236 | 4,200 | 618 |
| 2008-06-27 | 1,225 | 1,230 | 1,225 | 1,227 | 6,900 | 613.50 |
| 2008-06-26 | 1,226 | 1,230 | 1,225 | 1,225 | 4,000 | 612.50 |
| 2008-06-25 | 1,230 | 1,236 | 1,226 | 1,227 | 3,900 | 613.50 |
| 2008-06-24 | 1,244 | 1,244 | 1,229 | 1,240 | 3,900 | 620 |
| 2008-06-23 | 1,230 | 1,230 | 1,219 | 1,224 | 3,700 | 612 |
| 2008-06-20 | 1,245 | 1,245 | 1,232 | 1,233 | 3,700 | 616.50 |
| 2008-06-19 | 1,241 | 1,241 | 1,232 | 1,232 | 5,700 | 616 |
| 2008-06-18 | 1,245 | 1,245 | 1,242 | 1,242 | 2,000 | 621 |
| 2008-06-17 | 1,241 | 1,243 | 1,238 | 1,240 | 2,100 | 620 |
| 2008-06-16 | 1,254 | 1,255 | 1,233 | 1,233 | 7,400 | 616.50 |
| 2008-06-13 | 1,241 | 1,244 | 1,240 | 1,240 | 8,600 | 620 |
| 2008-06-12 | 1,248 | 1,248 | 1,239 | 1,247 | 11,000 | 623.50 |
| 2008-06-11 | 1,239 | 1,245 | 1,238 | 1,238 | 6,200 | 619 |
| 2008-06-10 | 1,242 | 1,242 | 1,239 | 1,242 | 3,000 | 621 |
| 2008-06-09 | 1,239 | 1,241 | 1,239 | 1,239 | 3,400 | 619.50 |
| 2008-06-06 | 1,245 | 1,245 | 1,239 | 1,239 | 3,300 | 619.50 |
| 2008-06-05 | 1,245 | 1,245 | 1,240 | 1,244 | 7,400 | 622 |
| 2008-06-04 | 1,232 | 1,244 | 1,232 | 1,244 | 3,300 | 622 |
| 2008-06-03 | 1,231 | 1,240 | 1,231 | 1,231 | 8,100 | 615.50 |
| 2008-06-02 | 1,239 | 1,244 | 1,239 | 1,240 | 3,200 | 620 |
| 2008-05-30 | 1,243 | 1,243 | 1,238 | 1,239 | 4,200 | 619.50 |
| 2008-05-29 | 1,230 | 1,243 | 1,230 | 1,242 | 4,000 | 621 |
| 2008-05-28 | 1,235 | 1,241 | 1,231 | 1,231 | 3,400 | 615.50 |
| 2008-05-27 | 1,235 | 1,240 | 1,235 | 1,240 | 1,800 | 620 |
| 2008-05-26 | 1,241 | 1,243 | 1,236 | 1,237 | 4,300 | 618.50 |
| 2008-05-23 | 1,247 | 1,247 | 1,241 | 1,241 | 3,000 | 620.50 |
| 2008-05-22 | 1,242 | 1,247 | 1,240 | 1,247 | 3,900 | 623.50 |
| 2008-05-21 | 1,248 | 1,248 | 1,242 | 1,243 | 2,500 | 621.50 |
| 2008-05-20 | 1,247 | 1,247 | 1,243 | 1,243 | 2,700 | 621.50 |
| 2008-05-19 | 1,254 | 1,254 | 1,245 | 1,250 | 6,500 | 625 |
| 2008-05-16 | 1,257 | 1,257 | 1,252 | 1,252 | 4,500 | 626 |
| 2008-05-15 | 1,255 | 1,255 | 1,248 | 1,249 | 4,900 | 624.50 |
| 2008-05-14 | 1,253 | 1,253 | 1,247 | 1,247 | 4,800 | 623.50 |
| 2008-05-13 | 1,243 | 1,245 | 1,241 | 1,243 | 3,700 | 621.50 |
| 2008-05-12 | 1,250 | 1,250 | 1,241 | 1,246 | 7,200 | 623 |
| 2008-05-09 | 1,257 | 1,259 | 1,254 | 1,255 | 1,900 | 627.50 |
| 2008-05-08 | 1,254 | 1,260 | 1,254 | 1,255 | 5,700 | 627.50 |
| 2008-05-07 | 1,258 | 1,258 | 1,247 | 1,254 | 7,200 | 627 |
| 2008-05-02 | 1,246 | 1,247 | 1,244 | 1,246 | 4,800 | 623 |
| 2008-05-01 | 1,245 | 1,250 | 1,245 | 1,245 | 4,100 | 622.50 |
| 2008-04-30 | 1,248 | 1,249 | 1,242 | 1,245 | 3,600 | 622.50 |
| 2008-04-28 | 1,244 | 1,244 | 1,234 | 1,244 | 8,400 | 622 |
| 2008-04-25 | 1,242 | 1,249 | 1,242 | 1,249 | 3,100 | 624.50 |
| 2008-04-24 | 1,247 | 1,247 | 1,243 | 1,243 | 2,400 | 621.50 |
| 2008-04-23 | 1,246 | 1,248 | 1,246 | 1,246 | 3,000 | 623 |
| 2008-04-22 | 1,249 | 1,249 | 1,241 | 1,247 | 3,000 | 623.50 |
| 2008-04-21 | 1,243 | 1,249 | 1,241 | 1,249 | 2,700 | 624.50 |
| 2008-04-18 | 1,237 | 1,243 | 1,237 | 1,243 | 2,500 | 621.50 |
| 2008-04-17 | 1,249 | 1,249 | 1,238 | 1,239 | 4,100 | 619.50 |
| 2008-04-16 | 1,241 | 1,246 | 1,240 | 1,241 | 1,900 | 620.50 |
| 2008-04-15 | 1,245 | 1,249 | 1,241 | 1,243 | 2,300 | 621.50 |
| 2008-04-14 | 1,259 | 1,259 | 1,241 | 1,242 | 4,900 | 621 |
| 2008-04-11 | 1,251 | 1,251 | 1,242 | 1,251 | 3,400 | 625.50 |
| 2008-04-10 | 1,246 | 1,252 | 1,241 | 1,246 | 3,900 | 623 |
| 2008-04-09 | 1,257 | 1,257 | 1,250 | 1,250 | 3,000 | 625 |
| 2008-04-08 | 1,258 | 1,258 | 1,256 | 1,258 | 1,800 | 629 |
| 2008-04-07 | 1,259 | 1,260 | 1,254 | 1,259 | 5,900 | 629.50 |
| 2008-04-04 | 1,252 | 1,258 | 1,251 | 1,258 | 2,500 | 629 |
| 2008-04-03 | 1,252 | 1,259 | 1,252 | 1,258 | 4,300 | 629 |
| 2008-04-02 | 1,261 | 1,265 | 1,251 | 1,258 | 7,000 | 629 |
| 2008-04-01 | 1,260 | 1,260 | 1,242 | 1,260 | 4,600 | 630 |
| 2008-03-31 | 1,261 | 1,264 | 1,250 | 1,260 | 4,500 | 630 |
| 2008-03-28 | 1,261 | 1,261 | 1,260 | 1,261 | 4,300 | 630.50 |
| 2008-03-27 | 1,257 | 1,270 | 1,252 | 1,261 | 4,300 | 630.50 |
| 2008-03-26 | 1,233 | 1,253 | 1,233 | 1,252 | 25,500 | 626 |
| 2008-03-25 | 1,283 | 1,284 | 1,278 | 1,279 | 58,600 | 639.50 |
| 2008-03-24 | 1,275 | 1,280 | 1,275 | 1,276 | 24,100 | 638 |
| 2008-03-21 | 1,270 | 1,275 | 1,267 | 1,274 | 13,400 | 637 |
| 2008-03-19 | 1,270 | 1,270 | 1,254 | 1,260 | 4,700 | 630 |
| 2008-03-18 | 1,252 | 1,270 | 1,252 | 1,257 | 4,700 | 628.50 |
| 2008-03-17 | 1,249 | 1,256 | 1,246 | 1,254 | 5,200 | 627 |
| 2008-03-14 | 1,273 | 1,273 | 1,246 | 1,250 | 16,600 | 625 |
| 2008-03-13 | 1,266 | 1,276 | 1,263 | 1,264 | 5,800 | 632 |
| 2008-03-12 | 1,270 | 1,278 | 1,264 | 1,266 | 6,900 | 633 |
| 2008-03-11 | 1,269 | 1,271 | 1,260 | 1,263 | 4,600 | 631.50 |
| 2008-03-10 | 1,270 | 1,270 | 1,262 | 1,266 | 3,100 | 633 |
| 2008-03-07 | 1,250 | 1,274 | 1,250 | 1,268 | 5,800 | 634 |
| 2008-03-06 | 1,245 | 1,277 | 1,245 | 1,258 | 6,400 | 629 |
| 2008-03-05 | 1,265 | 1,265 | 1,246 | 1,256 | 8,200 | 628 |
| 2008-03-04 | 1,247 | 1,264 | 1,247 | 1,250 | 7,100 | 625 |
| 2008-03-03 | 1,242 | 1,247 | 1,240 | 1,244 | 7,400 | 622 |
| 2008-02-29 | 1,242 | 1,249 | 1,240 | 1,246 | 8,100 | 623 |
| 2008-02-28 | 1,248 | 1,250 | 1,242 | 1,244 | 8,100 | 622 |
| 2008-02-27 | 1,257 | 1,259 | 1,246 | 1,253 | 9,500 | 626.50 |
| 2008-02-26 | 1,268 | 1,270 | 1,246 | 1,246 | 13,900 | 623 |
| 2008-02-25 | 1,285 | 1,285 | 1,266 | 1,266 | 12,900 | 633 |
| 2008-02-22 | 1,283 | 1,284 | 1,275 | 1,275 | 7,100 | 637.50 |
| 2008-02-21 | 1,281 | 1,285 | 1,280 | 1,285 | 3,200 | 642.50 |
| 2008-02-20 | 1,285 | 1,285 | 1,279 | 1,281 | 6,900 | 640.50 |
| 2008-02-19 | 1,278 | 1,285 | 1,278 | 1,284 | 4,700 | 642 |
| 2008-02-18 | 1,284 | 1,285 | 1,279 | 1,279 | 4,700 | 639.50 |
| 2008-02-15 | 1,282 | 1,285 | 1,277 | 1,279 | 7,200 | 639.50 |
| 2008-02-14 | 1,284 | 1,285 | 1,281 | 1,282 | 3,300 | 641 |
| 2008-02-13 | 1,281 | 1,284 | 1,278 | 1,280 | 3,800 | 640 |
| 2008-02-12 | 1,278 | 1,282 | 1,276 | 1,281 | 900 | 640.50 |
| 2008-02-08 | 1,284 | 1,285 | 1,270 | 1,282 | 6,100 | 641 |
| 2008-02-07 | 1,285 | 1,285 | 1,275 | 1,284 | 5,200 | 642 |
| 2008-02-06 | 1,284 | 1,285 | 1,273 | 1,276 | 5,800 | 638 |
| 2008-02-05 | 1,285 | 1,285 | 1,282 | 1,285 | 6,300 | 642.50 |
| 2008-02-04 | 1,284 | 1,285 | 1,281 | 1,285 | 4,400 | 642.50 |
| 2008-02-01 | 1,284 | 1,285 | 1,277 | 1,285 | 3,300 | 642.50 |
| 2008-01-31 | 1,280 | 1,283 | 1,275 | 1,283 | 5,900 | 641.50 |
| 2008-01-30 | 1,282 | 1,282 | 1,272 | 1,274 | 3,300 | 637 |
| 2008-01-29 | 1,269 | 1,280 | 1,269 | 1,279 | 3,000 | 639.50 |
| 2008-01-28 | 1,279 | 1,282 | 1,268 | 1,268 | 3,800 | 634 |
| 2008-01-25 | 1,264 | 1,265 | 1,259 | 1,260 | 9,800 | 630 |
| 2008-01-24 | 1,235 | 1,265 | 1,235 | 1,252 | 6,400 | 626 |
| 2008-01-23 | 1,226 | 1,235 | 1,225 | 1,233 | 6,100 | 616.50 |
| 2008-01-22 | 1,240 | 1,247 | 1,229 | 1,230 | 10,200 | 615 |
| 2008-01-21 | 1,250 | 1,269 | 1,246 | 1,251 | 7,700 | 625.50 |
| 2008-01-18 | 1,250 | 1,260 | 1,250 | 1,256 | 3,700 | 628 |
| 2008-01-17 | 1,235 | 1,269 | 1,235 | 1,260 | 6,800 | 630 |
| 2008-01-16 | 1,255 | 1,264 | 1,249 | 1,249 | 12,500 | 624.50 |
| 2008-01-15 | 1,299 | 1,299 | 1,263 | 1,263 | 10,100 | 631.50 |
| 2008-01-11 | 1,299 | 1,299 | 1,281 | 1,285 | 9,300 | 642.50 |
| 2008-01-10 | 1,273 | 1,280 | 1,270 | 1,279 | 3,000 | 639.50 |
| 2008-01-09 | 1,260 | 1,277 | 1,260 | 1,276 | 7,200 | 638 |
| 2008-01-08 | 1,270 | 1,274 | 1,260 | 1,262 | 7,700 | 631 |
| 2008-01-07 | 1,263 | 1,280 | 1,260 | 1,260 | 10,500 | 630 |
| 2008-01-04 | 1,280 | 1,280 | 1,263 | 1,263 | 6,900 | 631.50 |
分割・併合履歴 ： [2023-10-30]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.25株
