9936 (株)王将フードサービス 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 | 1,498 | 1,499 | 1,485 | 1,499 | 5,900 | 1,499 |
| 2008-12-29 | 1,500 | 1,510 | 1,492 | 1,495 | 8,300 | 1,495 |
| 2008-12-26 | 1,459 | 1,480 | 1,459 | 1,480 | 6,300 | 1,480 |
| 2008-12-25 | 1,467 | 1,467 | 1,450 | 1,459 | 7,500 | 1,459 |
| 2008-12-24 | 1,460 | 1,468 | 1,450 | 1,455 | 4,300 | 1,455 |
| 2008-12-22 | 1,470 | 1,470 | 1,454 | 1,462 | 3,900 | 1,462 |
| 2008-12-19 | 1,460 | 1,460 | 1,435 | 1,460 | 9,600 | 1,460 |
| 2008-12-18 | 1,478 | 1,479 | 1,464 | 1,470 | 2,300 | 1,470 |
| 2008-12-17 | 1,476 | 1,480 | 1,463 | 1,473 | 3,600 | 1,473 |
| 2008-12-16 | 1,442 | 1,479 | 1,440 | 1,478 | 4,400 | 1,478 |
| 2008-12-15 | 1,490 | 1,490 | 1,450 | 1,465 | 6,300 | 1,465 |
| 2008-12-12 | 1,502 | 1,502 | 1,478 | 1,495 | 11,600 | 1,495 |
| 2008-12-11 | 1,510 | 1,510 | 1,490 | 1,502 | 15,400 | 1,502 |
| 2008-12-10 | 1,485 | 1,509 | 1,472 | 1,508 | 23,500 | 1,508 |
| 2008-12-09 | 1,450 | 1,486 | 1,442 | 1,485 | 28,500 | 1,485 |
| 2008-12-08 | 1,420 | 1,445 | 1,408 | 1,440 | 20,300 | 1,440 |
| 2008-12-05 | 1,395 | 1,418 | 1,390 | 1,408 | 17,700 | 1,408 |
| 2008-12-04 | 1,395 | 1,396 | 1,377 | 1,388 | 6,100 | 1,388 |
| 2008-12-03 | 1,380 | 1,380 | 1,361 | 1,379 | 2,000 | 1,379 |
| 2008-12-02 | 1,388 | 1,388 | 1,370 | 1,380 | 1,800 | 1,380 |
| 2008-12-01 | 1,410 | 1,410 | 1,371 | 1,388 | 8,200 | 1,388 |
| 2008-11-28 | 1,388 | 1,397 | 1,374 | 1,389 | 5,400 | 1,389 |
| 2008-11-27 | 1,351 | 1,384 | 1,350 | 1,369 | 10,400 | 1,369 |
| 2008-11-26 | 1,335 | 1,349 | 1,330 | 1,347 | 6,400 | 1,347 |
| 2008-11-25 | 1,334 | 1,341 | 1,333 | 1,335 | 7,100 | 1,335 |
| 2008-11-21 | 1,325 | 1,330 | 1,304 | 1,330 | 11,900 | 1,330 |
| 2008-11-20 | 1,310 | 1,336 | 1,300 | 1,334 | 6,200 | 1,334 |
| 2008-11-19 | 1,325 | 1,330 | 1,315 | 1,325 | 6,900 | 1,325 |
| 2008-11-18 | 1,302 | 1,330 | 1,302 | 1,325 | 6,000 | 1,325 |
| 2008-11-17 | 1,311 | 1,325 | 1,308 | 1,315 | 6,900 | 1,315 |
| 2008-11-14 | 1,312 | 1,340 | 1,312 | 1,315 | 8,000 | 1,315 |
| 2008-11-13 | 1,305 | 1,324 | 1,305 | 1,311 | 7,400 | 1,311 |
| 2008-11-12 | 1,303 | 1,317 | 1,302 | 1,302 | 3,900 | 1,302 |
| 2008-11-11 | 1,308 | 1,308 | 1,302 | 1,303 | 6,300 | 1,303 |
| 2008-11-10 | 1,320 | 1,325 | 1,312 | 1,314 | 6,600 | 1,314 |
| 2008-11-07 | 1,320 | 1,325 | 1,319 | 1,319 | 4,900 | 1,319 |
| 2008-11-06 | 1,321 | 1,321 | 1,313 | 1,319 | 4,200 | 1,319 |
| 2008-11-05 | 1,311 | 1,325 | 1,311 | 1,321 | 6,300 | 1,321 |
| 2008-11-04 | 1,330 | 1,330 | 1,310 | 1,311 | 16,300 | 1,311 |
| 2008-10-31 | 1,300 | 1,300 | 1,252 | 1,299 | 5,500 | 1,299 |
| 2008-10-30 | 1,250 | 1,300 | 1,250 | 1,289 | 9,900 | 1,289 |
| 2008-10-29 | 1,298 | 1,298 | 1,238 | 1,241 | 7,500 | 1,241 |
| 2008-10-28 | 1,150 | 1,170 | 1,120 | 1,170 | 5,700 | 1,170 |
| 2008-10-27 | 1,210 | 1,219 | 1,150 | 1,170 | 8,000 | 1,170 |
| 2008-10-24 | 1,253 | 1,253 | 1,220 | 1,220 | 6,100 | 1,220 |
| 2008-10-23 | 1,240 | 1,255 | 1,226 | 1,235 | 6,400 | 1,235 |
| 2008-10-22 | 1,260 | 1,260 | 1,245 | 1,255 | 5,200 | 1,255 |
| 2008-10-21 | 1,269 | 1,270 | 1,256 | 1,260 | 6,700 | 1,260 |
| 2008-10-20 | 1,266 | 1,266 | 1,256 | 1,256 | 2,400 | 1,256 |
| 2008-10-17 | 1,276 | 1,276 | 1,248 | 1,248 | 2,000 | 1,248 |
| 2008-10-16 | 1,265 | 1,265 | 1,204 | 1,240 | 6,100 | 1,240 |
| 2008-10-15 | 1,301 | 1,310 | 1,285 | 1,289 | 3,900 | 1,289 |
| 2008-10-14 | 1,300 | 1,324 | 1,280 | 1,324 | 16,200 | 1,324 |
| 2008-10-10 | 1,100 | 1,155 | 1,070 | 1,124 | 10,700 | 1,124 |
| 2008-10-09 | 1,081 | 1,200 | 1,081 | 1,155 | 10,400 | 1,155 |
| 2008-10-08 | 1,170 | 1,170 | 1,100 | 1,101 | 10,800 | 1,101 |
| 2008-10-07 | 1,070 | 1,245 | 1,070 | 1,220 | 12,300 | 1,220 |
| 2008-10-06 | 1,337 | 1,340 | 1,270 | 1,270 | 15,200 | 1,270 |
| 2008-10-03 | 1,350 | 1,355 | 1,345 | 1,350 | 4,400 | 1,350 |
| 2008-10-02 | 1,400 | 1,400 | 1,381 | 1,381 | 2,000 | 1,381 |
| 2008-10-01 | 1,398 | 1,404 | 1,372 | 1,404 | 9,000 | 1,404 |
| 2008-09-30 | 1,370 | 1,374 | 1,320 | 1,374 | 10,700 | 1,374 |
| 2008-09-29 | 1,419 | 1,419 | 1,380 | 1,390 | 9,400 | 1,390 |
| 2008-09-26 | 1,406 | 1,407 | 1,396 | 1,407 | 7,000 | 1,407 |
| 2008-09-25 | 1,419 | 1,423 | 1,403 | 1,411 | 17,700 | 1,411 |
| 2008-09-24 | 1,430 | 1,436 | 1,420 | 1,423 | 39,900 | 1,423 |
| 2008-09-22 | 1,430 | 1,440 | 1,430 | 1,431 | 10,000 | 1,431 |
| 2008-09-19 | 1,412 | 1,449 | 1,411 | 1,446 | 11,200 | 1,446 |
| 2008-09-18 | 1,400 | 1,409 | 1,396 | 1,409 | 7,000 | 1,409 |
| 2008-09-17 | 1,383 | 1,411 | 1,383 | 1,410 | 6,900 | 1,410 |
| 2008-09-16 | 1,371 | 1,409 | 1,364 | 1,383 | 9,100 | 1,383 |
| 2008-09-12 | 1,425 | 1,429 | 1,420 | 1,425 | 4,800 | 1,425 |
| 2008-09-11 | 1,427 | 1,427 | 1,420 | 1,425 | 2,400 | 1,425 |
| 2008-09-10 | 1,420 | 1,428 | 1,419 | 1,420 | 1,400 | 1,420 |
| 2008-09-09 | 1,430 | 1,430 | 1,420 | 1,420 | 8,200 | 1,420 |
| 2008-09-08 | 1,426 | 1,436 | 1,426 | 1,434 | 7,100 | 1,434 |
| 2008-09-05 | 1,430 | 1,439 | 1,426 | 1,430 | 5,000 | 1,430 |
| 2008-09-04 | 1,444 | 1,444 | 1,438 | 1,438 | 3,800 | 1,438 |
| 2008-09-03 | 1,447 | 1,448 | 1,444 | 1,444 | 1,400 | 1,444 |
| 2008-09-02 | 1,448 | 1,450 | 1,437 | 1,447 | 3,000 | 1,447 |
| 2008-09-01 | 1,450 | 1,450 | 1,444 | 1,445 | 6,900 | 1,445 |
| 2008-08-29 | 1,439 | 1,440 | 1,436 | 1,440 | 12,500 | 1,440 |
| 2008-08-28 | 1,426 | 1,431 | 1,424 | 1,430 | 5,100 | 1,430 |
| 2008-08-27 | 1,431 | 1,431 | 1,425 | 1,425 | 3,900 | 1,425 |
| 2008-08-26 | 1,425 | 1,432 | 1,416 | 1,420 | 3,500 | 1,420 |
| 2008-08-25 | 1,421 | 1,430 | 1,420 | 1,425 | 3,900 | 1,425 |
| 2008-08-22 | 1,417 | 1,422 | 1,415 | 1,421 | 4,200 | 1,421 |
| 2008-08-21 | 1,415 | 1,417 | 1,413 | 1,415 | 3,700 | 1,415 |
| 2008-08-20 | 1,422 | 1,422 | 1,415 | 1,419 | 1,400 | 1,419 |
| 2008-08-19 | 1,415 | 1,423 | 1,415 | 1,415 | 4,500 | 1,415 |
| 2008-08-18 | 1,415 | 1,429 | 1,415 | 1,415 | 2,300 | 1,415 |
| 2008-08-15 | 1,415 | 1,417 | 1,411 | 1,415 | 5,000 | 1,415 |
| 2008-08-14 | 1,418 | 1,418 | 1,411 | 1,417 | 2,200 | 1,417 |
| 2008-08-13 | 1,429 | 1,430 | 1,417 | 1,417 | 3,100 | 1,417 |
| 2008-08-12 | 1,427 | 1,429 | 1,421 | 1,427 | 1,200 | 1,427 |
| 2008-08-11 | 1,441 | 1,441 | 1,412 | 1,426 | 3,700 | 1,426 |
| 2008-08-08 | 1,420 | 1,427 | 1,415 | 1,425 | 3,000 | 1,425 |
| 2008-08-07 | 1,430 | 1,430 | 1,421 | 1,427 | 2,400 | 1,427 |
| 2008-08-06 | 1,432 | 1,435 | 1,428 | 1,430 | 2,200 | 1,430 |
| 2008-08-05 | 1,425 | 1,432 | 1,422 | 1,429 | 2,700 | 1,429 |
| 2008-08-04 | 1,435 | 1,451 | 1,423 | 1,430 | 5,600 | 1,430 |
| 2008-08-01 | 1,439 | 1,439 | 1,421 | 1,430 | 7,200 | 1,430 |
| 2008-07-31 | 1,425 | 1,429 | 1,420 | 1,429 | 4,400 | 1,429 |
| 2008-07-30 | 1,413 | 1,429 | 1,412 | 1,420 | 1,700 | 1,420 |
| 2008-07-29 | 1,428 | 1,428 | 1,405 | 1,412 | 7,100 | 1,412 |
| 2008-07-28 | 1,407 | 1,410 | 1,405 | 1,410 | 3,500 | 1,410 |
| 2008-07-25 | 1,409 | 1,410 | 1,403 | 1,407 | 2,400 | 1,407 |
| 2008-07-24 | 1,409 | 1,410 | 1,400 | 1,400 | 6,400 | 1,400 |
| 2008-07-23 | 1,401 | 1,410 | 1,401 | 1,409 | 2,100 | 1,409 |
| 2008-07-22 | 1,408 | 1,410 | 1,400 | 1,409 | 1,700 | 1,409 |
| 2008-07-18 | 1,409 | 1,409 | 1,400 | 1,408 | 3,600 | 1,408 |
| 2008-07-17 | 1,402 | 1,402 | 1,400 | 1,400 | 1,200 | 1,400 |
| 2008-07-16 | 1,409 | 1,409 | 1,400 | 1,401 | 2,900 | 1,401 |
| 2008-07-15 | 1,406 | 1,406 | 1,403 | 1,403 | 1,200 | 1,403 |
| 2008-07-14 | 1,410 | 1,410 | 1,406 | 1,406 | 1,100 | 1,406 |
| 2008-07-11 | 1,405 | 1,416 | 1,405 | 1,410 | 1,400 | 1,410 |
| 2008-07-10 | 1,410 | 1,410 | 1,403 | 1,403 | 1,900 | 1,403 |
| 2008-07-09 | 1,411 | 1,411 | 1,404 | 1,404 | 1,500 | 1,404 |
| 2008-07-08 | 1,412 | 1,412 | 1,411 | 1,411 | 1,000 | 1,411 |
| 2008-07-07 | 1,425 | 1,430 | 1,401 | 1,412 | 3,500 | 1,412 |
| 2008-07-04 | 1,422 | 1,422 | 1,419 | 1,422 | 1,300 | 1,422 |
| 2008-07-03 | 1,420 | 1,440 | 1,420 | 1,422 | 1,700 | 1,422 |
| 2008-07-02 | 1,438 | 1,440 | 1,421 | 1,421 | 4,100 | 1,421 |
| 2008-07-01 | 1,445 | 1,445 | 1,431 | 1,431 | 5,900 | 1,431 |
| 2008-06-30 | 1,439 | 1,439 | 1,432 | 1,435 | 5,000 | 1,435 |
| 2008-06-27 | 1,420 | 1,429 | 1,414 | 1,429 | 2,000 | 1,429 |
| 2008-06-26 | 1,430 | 1,430 | 1,412 | 1,429 | 4,700 | 1,429 |
| 2008-06-25 | 1,399 | 1,410 | 1,396 | 1,410 | 12,300 | 1,410 |
| 2008-06-24 | 1,400 | 1,400 | 1,394 | 1,395 | 4,400 | 1,395 |
| 2008-06-23 | 1,396 | 1,400 | 1,395 | 1,396 | 2,300 | 1,396 |
| 2008-06-20 | 1,399 | 1,399 | 1,395 | 1,398 | 3,400 | 1,398 |
| 2008-06-19 | 1,396 | 1,399 | 1,396 | 1,396 | 3,800 | 1,396 |
| 2008-06-18 | 1,397 | 1,399 | 1,397 | 1,399 | 3,500 | 1,399 |
| 2008-06-17 | 1,400 | 1,402 | 1,397 | 1,402 | 6,700 | 1,402 |
| 2008-06-16 | 1,407 | 1,408 | 1,401 | 1,408 | 3,900 | 1,408 |
| 2008-06-13 | 1,410 | 1,415 | 1,406 | 1,410 | 2,500 | 1,410 |
| 2008-06-12 | 1,427 | 1,427 | 1,410 | 1,412 | 8,200 | 1,412 |
| 2008-06-11 | 1,426 | 1,435 | 1,426 | 1,432 | 1,200 | 1,432 |
| 2008-06-10 | 1,440 | 1,444 | 1,426 | 1,426 | 3,100 | 1,426 |
| 2008-06-09 | 1,421 | 1,434 | 1,421 | 1,433 | 2,900 | 1,433 |
| 2008-06-06 | 1,425 | 1,444 | 1,425 | 1,444 | 3,000 | 1,444 |
| 2008-06-05 | 1,441 | 1,445 | 1,420 | 1,420 | 2,400 | 1,420 |
| 2008-06-04 | 1,431 | 1,446 | 1,431 | 1,441 | 3,100 | 1,441 |
| 2008-06-03 | 1,439 | 1,445 | 1,439 | 1,445 | 3,200 | 1,445 |
| 2008-06-02 | 1,443 | 1,445 | 1,425 | 1,441 | 10,300 | 1,441 |
| 2008-05-30 | 1,427 | 1,436 | 1,425 | 1,430 | 5,300 | 1,430 |
| 2008-05-29 | 1,427 | 1,430 | 1,425 | 1,427 | 7,300 | 1,427 |
| 2008-05-28 | 1,425 | 1,428 | 1,401 | 1,420 | 4,900 | 1,420 |
| 2008-05-27 | 1,427 | 1,428 | 1,423 | 1,425 | 2,400 | 1,425 |
| 2008-05-26 | 1,428 | 1,429 | 1,409 | 1,425 | 3,600 | 1,425 |
| 2008-05-23 | 1,420 | 1,424 | 1,403 | 1,424 | 4,500 | 1,424 |
| 2008-05-22 | 1,426 | 1,431 | 1,420 | 1,430 | 1,900 | 1,430 |
| 2008-05-21 | 1,427 | 1,432 | 1,416 | 1,432 | 6,800 | 1,432 |
| 2008-05-20 | 1,422 | 1,424 | 1,410 | 1,424 | 3,500 | 1,424 |
| 2008-05-19 | 1,415 | 1,420 | 1,413 | 1,420 | 3,800 | 1,420 |
| 2008-05-16 | 1,408 | 1,412 | 1,406 | 1,411 | 6,300 | 1,411 |
| 2008-05-15 | 1,385 | 1,405 | 1,382 | 1,401 | 8,100 | 1,401 |
| 2008-05-14 | 1,380 | 1,399 | 1,380 | 1,399 | 5,300 | 1,399 |
| 2008-05-13 | 1,380 | 1,382 | 1,380 | 1,381 | 2,100 | 1,381 |
| 2008-05-12 | 1,382 | 1,383 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2008-05-09 | 1,384 | 1,385 | 1,379 | 1,379 | 2,200 | 1,379 |
| 2008-05-08 | 1,382 | 1,385 | 1,371 | 1,382 | 4,400 | 1,382 |
| 2008-05-07 | 1,396 | 1,400 | 1,390 | 1,395 | 4,800 | 1,395 |
| 2008-05-02 | 1,399 | 1,399 | 1,390 | 1,395 | 5,300 | 1,395 |
| 2008-05-01 | 1,399 | 1,399 | 1,380 | 1,398 | 7,400 | 1,398 |
| 2008-04-30 | 1,375 | 1,382 | 1,371 | 1,377 | 6,700 | 1,377 |
| 2008-04-28 | 1,368 | 1,371 | 1,366 | 1,371 | 4,600 | 1,371 |
| 2008-04-25 | 1,365 | 1,368 | 1,360 | 1,368 | 5,400 | 1,368 |
| 2008-04-24 | 1,361 | 1,365 | 1,361 | 1,365 | 2,600 | 1,365 |
| 2008-04-23 | 1,352 | 1,365 | 1,352 | 1,365 | 3,300 | 1,365 |
| 2008-04-22 | 1,351 | 1,359 | 1,351 | 1,351 | 3,700 | 1,351 |
| 2008-04-21 | 1,361 | 1,362 | 1,350 | 1,352 | 7,300 | 1,352 |
| 2008-04-18 | 1,356 | 1,361 | 1,356 | 1,360 | 4,000 | 1,360 |
| 2008-04-17 | 1,367 | 1,367 | 1,354 | 1,363 | 2,500 | 1,363 |
| 2008-04-16 | 1,351 | 1,357 | 1,351 | 1,357 | 1,600 | 1,357 |
| 2008-04-15 | 1,349 | 1,351 | 1,349 | 1,350 | 800 | 1,350 |
| 2008-04-14 | 1,350 | 1,350 | 1,340 | 1,348 | 2,600 | 1,348 |
| 2008-04-11 | 1,355 | 1,358 | 1,342 | 1,357 | 5,200 | 1,357 |
| 2008-04-10 | 1,350 | 1,357 | 1,347 | 1,349 | 2,300 | 1,349 |
| 2008-04-09 | 1,355 | 1,356 | 1,350 | 1,351 | 3,300 | 1,351 |
| 2008-04-08 | 1,362 | 1,366 | 1,351 | 1,353 | 6,800 | 1,353 |
| 2008-04-07 | 1,360 | 1,370 | 1,350 | 1,359 | 5,600 | 1,359 |
| 2008-04-04 | 1,365 | 1,368 | 1,350 | 1,360 | 8,200 | 1,360 |
| 2008-04-03 | 1,360 | 1,375 | 1,357 | 1,363 | 5,300 | 1,363 |
| 2008-04-02 | 1,395 | 1,400 | 1,351 | 1,364 | 24,400 | 1,364 |
| 2008-04-01 | 1,419 | 1,419 | 1,391 | 1,393 | 6,700 | 1,393 |
| 2008-03-31 | 1,400 | 1,400 | 1,366 | 1,388 | 10,200 | 1,388 |
| 2008-03-28 | 1,319 | 1,363 | 1,319 | 1,363 | 12,700 | 1,363 |
| 2008-03-27 | 1,391 | 1,395 | 1,301 | 1,319 | 40,600 | 1,319 |
| 2008-03-26 | 1,435 | 1,443 | 1,384 | 1,399 | 38,100 | 1,399 |
| 2008-03-25 | 1,499 | 1,499 | 1,460 | 1,469 | 55,100 | 1,469 |
| 2008-03-24 | 1,479 | 1,496 | 1,479 | 1,496 | 11,000 | 1,496 |
| 2008-03-21 | 1,468 | 1,486 | 1,460 | 1,481 | 10,000 | 1,481 |
| 2008-03-19 | 1,474 | 1,479 | 1,446 | 1,448 | 13,000 | 1,448 |
| 2008-03-18 | 1,474 | 1,474 | 1,465 | 1,465 | 5,600 | 1,465 |
| 2008-03-17 | 1,480 | 1,491 | 1,480 | 1,480 | 4,900 | 1,480 |
| 2008-03-14 | 1,495 | 1,497 | 1,482 | 1,497 | 9,500 | 1,497 |
| 2008-03-13 | 1,500 | 1,501 | 1,492 | 1,492 | 12,700 | 1,492 |
| 2008-03-12 | 1,480 | 1,493 | 1,479 | 1,490 | 4,200 | 1,490 |
| 2008-03-11 | 1,495 | 1,500 | 1,483 | 1,500 | 6,500 | 1,500 |
| 2008-03-10 | 1,487 | 1,496 | 1,485 | 1,496 | 2,700 | 1,496 |
| 2008-03-07 | 1,480 | 1,500 | 1,480 | 1,490 | 3,900 | 1,490 |
| 2008-03-06 | 1,466 | 1,497 | 1,466 | 1,480 | 5,100 | 1,480 |
| 2008-03-05 | 1,475 | 1,480 | 1,461 | 1,464 | 4,000 | 1,464 |
| 2008-03-04 | 1,490 | 1,493 | 1,479 | 1,479 | 6,000 | 1,479 |
| 2008-03-03 | 1,507 | 1,507 | 1,478 | 1,489 | 9,200 | 1,489 |
| 2008-02-29 | 1,497 | 1,500 | 1,496 | 1,499 | 8,600 | 1,499 |
| 2008-02-28 | 1,488 | 1,495 | 1,485 | 1,495 | 5,200 | 1,495 |
| 2008-02-27 | 1,489 | 1,489 | 1,475 | 1,488 | 6,200 | 1,488 |
| 2008-02-26 | 1,478 | 1,490 | 1,474 | 1,489 | 8,200 | 1,489 |
| 2008-02-25 | 1,480 | 1,483 | 1,476 | 1,482 | 5,400 | 1,482 |
| 2008-02-22 | 1,478 | 1,478 | 1,477 | 1,478 | 2,600 | 1,478 |
| 2008-02-21 | 1,476 | 1,476 | 1,472 | 1,475 | 3,800 | 1,475 |
| 2008-02-20 | 1,470 | 1,475 | 1,470 | 1,475 | 4,300 | 1,475 |
| 2008-02-19 | 1,470 | 1,474 | 1,465 | 1,474 | 6,300 | 1,474 |
| 2008-02-18 | 1,470 | 1,474 | 1,469 | 1,474 | 3,400 | 1,474 |
| 2008-02-15 | 1,468 | 1,471 | 1,463 | 1,470 | 4,100 | 1,470 |
| 2008-02-14 | 1,462 | 1,469 | 1,460 | 1,469 | 1,900 | 1,469 |
| 2008-02-13 | 1,449 | 1,469 | 1,445 | 1,466 | 2,600 | 1,466 |
| 2008-02-12 | 1,441 | 1,444 | 1,439 | 1,440 | 3,200 | 1,440 |
| 2008-02-08 | 1,448 | 1,448 | 1,444 | 1,444 | 6,500 | 1,444 |
| 2008-02-07 | 1,460 | 1,460 | 1,450 | 1,458 | 4,500 | 1,458 |
| 2008-02-06 | 1,452 | 1,460 | 1,450 | 1,460 | 6,400 | 1,460 |
| 2008-02-05 | 1,462 | 1,478 | 1,460 | 1,460 | 8,100 | 1,460 |
| 2008-02-04 | 1,476 | 1,480 | 1,470 | 1,478 | 9,900 | 1,478 |
| 2008-02-01 | 1,474 | 1,476 | 1,460 | 1,476 | 9,100 | 1,476 |
| 2008-01-31 | 1,431 | 1,470 | 1,430 | 1,470 | 5,900 | 1,470 |
| 2008-01-30 | 1,468 | 1,468 | 1,450 | 1,451 | 3,300 | 1,451 |
| 2008-01-29 | 1,444 | 1,450 | 1,435 | 1,450 | 8,100 | 1,450 |
| 2008-01-28 | 1,420 | 1,439 | 1,413 | 1,438 | 7,300 | 1,438 |
| 2008-01-25 | 1,400 | 1,423 | 1,400 | 1,423 | 8,900 | 1,423 |
| 2008-01-24 | 1,415 | 1,423 | 1,400 | 1,420 | 10,600 | 1,420 |
| 2008-01-23 | 1,395 | 1,415 | 1,395 | 1,411 | 6,500 | 1,411 |
| 2008-01-22 | 1,400 | 1,408 | 1,398 | 1,400 | 9,300 | 1,400 |
| 2008-01-21 | 1,415 | 1,420 | 1,409 | 1,420 | 10,500 | 1,420 |
| 2008-01-18 | 1,414 | 1,415 | 1,408 | 1,410 | 6,400 | 1,410 |
| 2008-01-17 | 1,405 | 1,422 | 1,403 | 1,417 | 9,800 | 1,417 |
| 2008-01-16 | 1,421 | 1,424 | 1,401 | 1,420 | 18,400 | 1,420 |
| 2008-01-15 | 1,435 | 1,445 | 1,426 | 1,430 | 8,600 | 1,430 |
| 2008-01-11 | 1,440 | 1,440 | 1,435 | 1,435 | 7,000 | 1,435 |
| 2008-01-10 | 1,433 | 1,440 | 1,433 | 1,440 | 1,700 | 1,440 |
| 2008-01-09 | 1,431 | 1,439 | 1,431 | 1,438 | 3,100 | 1,438 |
| 2008-01-08 | 1,440 | 1,445 | 1,430 | 1,445 | 3,800 | 1,445 |
| 2008-01-07 | 1,450 | 1,450 | 1,430 | 1,440 | 13,200 | 1,440 |
| 2008-01-04 | 1,498 | 1,498 | 1,450 | 1,450 | 9,900 | 1,450 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
