8267 イオン(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 | 870 | 894 | 863 | 892 | 1,422,600 | 892 |
| 2008-12-29 | 894 | 894 | 867 | 885 | 1,840,300 | 885 |
| 2008-12-26 | 870 | 885 | 859 | 885 | 1,328,500 | 885 |
| 2008-12-25 | 871 | 871 | 854 | 868 | 1,132,900 | 868 |
| 2008-12-24 | 851 | 860 | 845 | 851 | 1,741,000 | 851 |
| 2008-12-22 | 850 | 879 | 850 | 867 | 1,957,600 | 867 |
| 2008-12-19 | 869 | 885 | 860 | 864 | 3,026,700 | 864 |
| 2008-12-18 | 850 | 889 | 848 | 874 | 4,890,900 | 874 |
| 2008-12-17 | 860 | 867 | 826 | 847 | 2,599,300 | 847 |
| 2008-12-16 | 840 | 854 | 832 | 840 | 3,096,200 | 840 |
| 2008-12-15 | 859 | 869 | 839 | 840 | 3,416,600 | 840 |
| 2008-12-12 | 851 | 859 | 816 | 832 | 6,275,700 | 832 |
| 2008-12-11 | 857 | 877 | 851 | 871 | 3,307,100 | 871 |
| 2008-12-10 | 851 | 875 | 850 | 872 | 4,608,500 | 872 |
| 2008-12-09 | 889 | 890 | 857 | 866 | 3,786,700 | 866 |
| 2008-12-08 | 898 | 907 | 866 | 879 | 7,998,800 | 879 |
| 2008-12-05 | 835 | 845 | 823 | 828 | 2,674,500 | 828 |
| 2008-12-04 | 823 | 837 | 806 | 814 | 3,505,600 | 814 |
| 2008-12-03 | 811 | 818 | 794 | 816 | 3,735,500 | 816 |
| 2008-12-02 | 802 | 810 | 791 | 793 | 4,125,400 | 793 |
| 2008-12-01 | 849 | 850 | 831 | 844 | 2,987,600 | 844 |
| 2008-11-28 | 849 | 871 | 832 | 848 | 4,608,000 | 848 |
| 2008-11-27 | 830 | 842 | 828 | 840 | 3,598,100 | 840 |
| 2008-11-26 | 825 | 826 | 792 | 800 | 5,178,400 | 800 |
| 2008-11-25 | 850 | 865 | 818 | 845 | 4,312,200 | 845 |
| 2008-11-21 | 800 | 839 | 784 | 834 | 4,099,400 | 834 |
| 2008-11-20 | 850 | 877 | 820 | 829 | 4,991,300 | 829 |
| 2008-11-19 | 891 | 905 | 864 | 879 | 4,219,400 | 879 |
| 2008-11-18 | 922 | 930 | 897 | 899 | 5,797,200 | 899 |
| 2008-11-17 | 951 | 973 | 923 | 941 | 3,360,100 | 941 |
| 2008-11-14 | 960 | 969 | 930 | 941 | 4,580,800 | 941 |
| 2008-11-13 | 914 | 944 | 908 | 929 | 4,357,800 | 929 |
| 2008-11-12 | 991 | 995 | 967 | 984 | 5,116,300 | 984 |
| 2008-11-11 | 1,016 | 1,044 | 978 | 1,031 | 7,030,700 | 1,031 |
| 2008-11-10 | 985 | 1,005 | 982 | 1,005 | 6,262,700 | 1,005 |
| 2008-11-07 | 892 | 937 | 881 | 905 | 5,183,800 | 905 |
| 2008-11-06 | 959 | 968 | 915 | 922 | 6,035,500 | 922 |
| 2008-11-05 | 981 | 1,015 | 973 | 999 | 4,731,200 | 999 |
| 2008-11-04 | 975 | 981 | 952 | 971 | 4,448,500 | 971 |
| 2008-10-31 | 950 | 976 | 921 | 925 | 4,839,400 | 925 |
| 2008-10-30 | 908 | 975 | 890 | 969 | 5,582,100 | 969 |
| 2008-10-29 | 847 | 899 | 844 | 880 | 6,564,100 | 880 |
| 2008-10-28 | 790 | 843 | 772 | 837 | 7,599,900 | 837 |
| 2008-10-27 | 824 | 905 | 787 | 800 | 9,148,400 | 800 |
| 2008-10-24 | 920 | 920 | 832 | 834 | 6,224,600 | 834 |
| 2008-10-23 | 898 | 922 | 856 | 919 | 8,894,500 | 919 |
| 2008-10-22 | 952 | 966 | 938 | 938 | 6,120,800 | 938 |
| 2008-10-21 | 1,019 | 1,027 | 967 | 989 | 6,055,200 | 989 |
| 2008-10-20 | 960 | 999 | 944 | 997 | 5,274,000 | 997 |
| 2008-10-17 | 930 | 948 | 920 | 940 | 7,238,600 | 940 |
| 2008-10-16 | 907 | 955 | 891 | 900 | 7,689,800 | 900 |
| 2008-10-15 | 945 | 965 | 920 | 957 | 9,423,700 | 957 |
| 2008-10-14 | 865 | 865 | 865 | 865 | 654,500 | 865 |
| 2008-10-10 | 750 | 805 | 750 | 765 | 9,399,500 | 765 |
| 2008-10-09 | 930 | 950 | 850 | 850 | 8,100,700 | 850 |
| 2008-10-08 | 1,005 | 1,020 | 950 | 950 | 6,035,400 | 950 |
| 2008-10-07 | 1,031 | 1,042 | 1,010 | 1,034 | 4,446,300 | 1,034 |
| 2008-10-06 | 1,096 | 1,096 | 1,066 | 1,071 | 3,563,300 | 1,071 |
| 2008-10-03 | 1,083 | 1,110 | 1,072 | 1,098 | 4,678,000 | 1,098 |
| 2008-10-02 | 1,072 | 1,084 | 1,060 | 1,063 | 3,533,300 | 1,063 |
| 2008-10-01 | 1,062 | 1,073 | 1,052 | 1,070 | 3,703,100 | 1,070 |
| 2008-09-30 | 1,068 | 1,080 | 1,050 | 1,053 | 5,893,200 | 1,053 |
| 2008-09-29 | 1,155 | 1,173 | 1,143 | 1,148 | 2,755,300 | 1,148 |
| 2008-09-26 | 1,124 | 1,144 | 1,120 | 1,135 | 4,573,500 | 1,135 |
| 2008-09-25 | 1,114 | 1,127 | 1,095 | 1,113 | 3,453,600 | 1,113 |
| 2008-09-24 | 1,100 | 1,115 | 1,081 | 1,113 | 4,423,200 | 1,113 |
| 2008-09-22 | 1,140 | 1,145 | 1,109 | 1,114 | 3,085,300 | 1,114 |
| 2008-09-19 | 1,107 | 1,127 | 1,096 | 1,112 | 5,664,800 | 1,112 |
| 2008-09-18 | 1,045 | 1,084 | 1,035 | 1,075 | 4,914,400 | 1,075 |
| 2008-09-17 | 1,089 | 1,117 | 1,075 | 1,098 | 6,362,300 | 1,098 |
| 2008-09-16 | 1,041 | 1,085 | 1,013 | 1,055 | 8,250,300 | 1,055 |
| 2008-09-12 | 1,100 | 1,114 | 1,096 | 1,112 | 8,086,600 | 1,112 |
| 2008-09-11 | 1,092 | 1,102 | 1,083 | 1,094 | 4,352,800 | 1,094 |
| 2008-09-10 | 1,089 | 1,113 | 1,083 | 1,102 | 5,976,600 | 1,102 |
| 2008-09-09 | 1,117 | 1,117 | 1,090 | 1,102 | 6,316,100 | 1,102 |
| 2008-09-08 | 1,110 | 1,129 | 1,106 | 1,121 | 5,730,800 | 1,121 |
| 2008-09-05 | 1,126 | 1,133 | 1,090 | 1,101 | 5,808,200 | 1,101 |
| 2008-09-04 | 1,163 | 1,198 | 1,156 | 1,161 | 5,379,600 | 1,161 |
| 2008-09-03 | 1,203 | 1,213 | 1,177 | 1,187 | 5,302,400 | 1,187 |
| 2008-09-02 | 1,220 | 1,245 | 1,198 | 1,208 | 2,150,400 | 1,208 |
| 2008-09-01 | 1,230 | 1,241 | 1,216 | 1,219 | 2,549,900 | 1,219 |
| 2008-08-29 | 1,214 | 1,263 | 1,214 | 1,262 | 5,255,700 | 1,262 |
| 2008-08-28 | 1,250 | 1,260 | 1,227 | 1,234 | 3,748,600 | 1,234 |
| 2008-08-27 | 1,237 | 1,246 | 1,222 | 1,232 | 4,177,200 | 1,232 |
| 2008-08-26 | 1,208 | 1,219 | 1,194 | 1,217 | 4,510,700 | 1,217 |
| 2008-08-25 | 1,244 | 1,275 | 1,244 | 1,268 | 3,095,400 | 1,268 |
| 2008-08-22 | 1,225 | 1,231 | 1,211 | 1,219 | 2,735,900 | 1,219 |
| 2008-08-21 | 1,252 | 1,259 | 1,223 | 1,230 | 4,186,000 | 1,230 |
| 2008-08-20 | 1,266 | 1,278 | 1,258 | 1,272 | 3,583,400 | 1,272 |
| 2008-08-19 | 1,288 | 1,308 | 1,279 | 1,286 | 3,322,600 | 1,286 |
| 2008-08-18 | 1,286 | 1,337 | 1,283 | 1,327 | 3,373,200 | 1,327 |
| 2008-08-15 | 1,284 | 1,299 | 1,275 | 1,288 | 2,312,100 | 1,288 |
| 2008-08-14 | 1,305 | 1,305 | 1,279 | 1,282 | 2,959,000 | 1,282 |
| 2008-08-13 | 1,303 | 1,308 | 1,268 | 1,285 | 4,045,100 | 1,285 |
| 2008-08-12 | 1,310 | 1,313 | 1,295 | 1,302 | 2,702,800 | 1,302 |
| 2008-08-11 | 1,307 | 1,322 | 1,304 | 1,307 | 2,526,500 | 1,307 |
| 2008-08-08 | 1,288 | 1,309 | 1,261 | 1,296 | 3,949,100 | 1,296 |
| 2008-08-07 | 1,335 | 1,341 | 1,291 | 1,305 | 3,249,600 | 1,305 |
| 2008-08-06 | 1,318 | 1,345 | 1,311 | 1,343 | 4,330,500 | 1,343 |
| 2008-08-05 | 1,293 | 1,317 | 1,288 | 1,298 | 4,022,100 | 1,298 |
| 2008-08-04 | 1,294 | 1,312 | 1,289 | 1,297 | 2,847,700 | 1,297 |
| 2008-08-01 | 1,300 | 1,309 | 1,272 | 1,274 | 2,504,100 | 1,274 |
| 2008-07-31 | 1,287 | 1,320 | 1,287 | 1,320 | 4,627,200 | 1,320 |
| 2008-07-30 | 1,221 | 1,317 | 1,221 | 1,303 | 6,279,500 | 1,303 |
| 2008-07-29 | 1,225 | 1,232 | 1,201 | 1,210 | 2,899,600 | 1,210 |
| 2008-07-28 | 1,288 | 1,300 | 1,237 | 1,240 | 4,524,100 | 1,240 |
| 2008-07-25 | 1,255 | 1,264 | 1,220 | 1,228 | 4,276,700 | 1,228 |
| 2008-07-24 | 1,234 | 1,261 | 1,230 | 1,254 | 4,023,900 | 1,254 |
| 2008-07-23 | 1,208 | 1,231 | 1,193 | 1,209 | 5,351,800 | 1,209 |
| 2008-07-22 | 1,161 | 1,189 | 1,158 | 1,188 | 4,534,300 | 1,188 |
| 2008-07-18 | 1,145 | 1,149 | 1,117 | 1,123 | 3,255,900 | 1,123 |
| 2008-07-17 | 1,139 | 1,153 | 1,127 | 1,133 | 2,741,500 | 1,133 |
| 2008-07-16 | 1,132 | 1,153 | 1,122 | 1,137 | 3,761,900 | 1,137 |
| 2008-07-15 | 1,162 | 1,162 | 1,124 | 1,134 | 5,185,600 | 1,134 |
| 2008-07-14 | 1,154 | 1,180 | 1,145 | 1,161 | 4,343,300 | 1,161 |
| 2008-07-11 | 1,163 | 1,173 | 1,133 | 1,156 | 7,671,400 | 1,156 |
| 2008-07-10 | 1,160 | 1,187 | 1,155 | 1,181 | 5,592,100 | 1,181 |
| 2008-07-09 | 1,190 | 1,200 | 1,151 | 1,171 | 11,124,200 | 1,171 |
| 2008-07-08 | 1,291 | 1,294 | 1,211 | 1,234 | 8,184,700 | 1,234 |
| 2008-07-07 | 1,290 | 1,309 | 1,273 | 1,304 | 4,202,100 | 1,304 |
| 2008-07-04 | 1,301 | 1,318 | 1,280 | 1,290 | 2,873,800 | 1,290 |
| 2008-07-03 | 1,286 | 1,317 | 1,280 | 1,294 | 3,236,400 | 1,294 |
| 2008-07-02 | 1,290 | 1,298 | 1,271 | 1,286 | 3,346,500 | 1,286 |
| 2008-07-01 | 1,300 | 1,317 | 1,290 | 1,292 | 3,472,600 | 1,292 |
| 2008-06-30 | 1,318 | 1,324 | 1,297 | 1,311 | 3,845,700 | 1,311 |
| 2008-06-27 | 1,299 | 1,355 | 1,296 | 1,321 | 4,591,300 | 1,321 |
| 2008-06-26 | 1,300 | 1,354 | 1,291 | 1,328 | 4,379,200 | 1,328 |
| 2008-06-25 | 1,373 | 1,374 | 1,308 | 1,329 | 5,184,200 | 1,329 |
| 2008-06-24 | 1,383 | 1,392 | 1,356 | 1,374 | 3,080,100 | 1,374 |
| 2008-06-23 | 1,375 | 1,388 | 1,360 | 1,382 | 2,494,500 | 1,382 |
| 2008-06-20 | 1,440 | 1,453 | 1,396 | 1,401 | 3,517,400 | 1,401 |
| 2008-06-19 | 1,470 | 1,474 | 1,438 | 1,447 | 2,686,100 | 1,447 |
| 2008-06-18 | 1,485 | 1,509 | 1,480 | 1,485 | 3,290,800 | 1,485 |
| 2008-06-17 | 1,473 | 1,485 | 1,454 | 1,465 | 3,877,600 | 1,465 |
| 2008-06-16 | 1,489 | 1,490 | 1,459 | 1,478 | 6,866,100 | 1,478 |
| 2008-06-13 | 1,538 | 1,546 | 1,483 | 1,495 | 10,205,700 | 1,495 |
| 2008-06-12 | 1,553 | 1,583 | 1,526 | 1,539 | 4,451,700 | 1,539 |
| 2008-06-11 | 1,558 | 1,616 | 1,544 | 1,610 | 4,311,800 | 1,610 |
| 2008-06-10 | 1,620 | 1,630 | 1,554 | 1,557 | 4,070,500 | 1,557 |
| 2008-06-09 | 1,585 | 1,602 | 1,563 | 1,594 | 4,251,700 | 1,594 |
| 2008-06-06 | 1,598 | 1,641 | 1,591 | 1,597 | 4,955,800 | 1,597 |
| 2008-06-05 | 1,549 | 1,577 | 1,534 | 1,568 | 3,545,800 | 1,568 |
| 2008-06-04 | 1,525 | 1,549 | 1,524 | 1,548 | 4,009,000 | 1,548 |
| 2008-06-03 | 1,535 | 1,535 | 1,502 | 1,518 | 3,917,600 | 1,518 |
| 2008-06-02 | 1,500 | 1,538 | 1,488 | 1,535 | 3,131,200 | 1,535 |
| 2008-05-30 | 1,511 | 1,536 | 1,495 | 1,515 | 4,831,800 | 1,515 |
| 2008-05-29 | 1,437 | 1,510 | 1,432 | 1,510 | 7,459,700 | 1,510 |
| 2008-05-28 | 1,434 | 1,438 | 1,399 | 1,417 | 4,481,300 | 1,417 |
| 2008-05-27 | 1,414 | 1,422 | 1,388 | 1,399 | 3,865,100 | 1,399 |
| 2008-05-26 | 1,380 | 1,390 | 1,364 | 1,374 | 3,120,800 | 1,374 |
| 2008-05-23 | 1,451 | 1,454 | 1,414 | 1,415 | 3,146,600 | 1,415 |
| 2008-05-22 | 1,370 | 1,437 | 1,362 | 1,431 | 4,168,500 | 1,431 |
| 2008-05-21 | 1,437 | 1,438 | 1,366 | 1,389 | 5,878,800 | 1,389 |
| 2008-05-20 | 1,500 | 1,508 | 1,452 | 1,457 | 4,100,300 | 1,457 |
| 2008-05-19 | 1,500 | 1,529 | 1,493 | 1,509 | 4,944,200 | 1,509 |
| 2008-05-16 | 1,493 | 1,508 | 1,472 | 1,480 | 3,929,400 | 1,480 |
| 2008-05-15 | 1,500 | 1,514 | 1,489 | 1,489 | 4,095,700 | 1,489 |
| 2008-05-14 | 1,456 | 1,473 | 1,431 | 1,473 | 4,424,100 | 1,473 |
| 2008-05-13 | 1,430 | 1,463 | 1,416 | 1,455 | 6,137,000 | 1,455 |
| 2008-05-12 | 1,368 | 1,406 | 1,348 | 1,400 | 3,872,000 | 1,400 |
| 2008-05-09 | 1,440 | 1,441 | 1,373 | 1,381 | 5,985,300 | 1,381 |
| 2008-05-08 | 1,484 | 1,492 | 1,441 | 1,456 | 4,769,600 | 1,456 |
| 2008-05-07 | 1,488 | 1,493 | 1,464 | 1,482 | 4,946,800 | 1,482 |
| 2008-05-02 | 1,450 | 1,485 | 1,428 | 1,448 | 5,530,800 | 1,448 |
| 2008-05-01 | 1,509 | 1,511 | 1,439 | 1,445 | 6,640,900 | 1,445 |
| 2008-04-30 | 1,517 | 1,526 | 1,502 | 1,517 | 7,627,200 | 1,517 |
| 2008-04-28 | 1,494 | 1,527 | 1,483 | 1,526 | 10,234,100 | 1,526 |
| 2008-04-25 | 1,330 | 1,420 | 1,325 | 1,414 | 7,302,000 | 1,414 |
| 2008-04-24 | 1,330 | 1,338 | 1,315 | 1,316 | 3,457,400 | 1,316 |
| 2008-04-23 | 1,264 | 1,318 | 1,259 | 1,310 | 5,051,700 | 1,310 |
| 2008-04-22 | 1,300 | 1,305 | 1,279 | 1,284 | 3,446,400 | 1,284 |
| 2008-04-21 | 1,307 | 1,307 | 1,282 | 1,291 | 4,499,200 | 1,291 |
| 2008-04-18 | 1,260 | 1,280 | 1,256 | 1,267 | 5,298,400 | 1,267 |
| 2008-04-17 | 1,286 | 1,287 | 1,244 | 1,251 | 9,030,300 | 1,251 |
| 2008-04-16 | 1,322 | 1,326 | 1,286 | 1,306 | 6,790,900 | 1,306 |
| 2008-04-15 | 1,220 | 1,266 | 1,215 | 1,242 | 4,131,300 | 1,242 |
| 2008-04-14 | 1,200 | 1,229 | 1,200 | 1,219 | 3,978,700 | 1,219 |
| 2008-04-11 | 1,176 | 1,235 | 1,165 | 1,232 | 6,444,100 | 1,232 |
| 2008-04-10 | 1,200 | 1,203 | 1,168 | 1,175 | 4,770,100 | 1,175 |
| 2008-04-09 | 1,215 | 1,243 | 1,194 | 1,214 | 7,938,800 | 1,214 |
| 2008-04-08 | 1,269 | 1,269 | 1,194 | 1,229 | 12,459,600 | 1,229 |
| 2008-04-07 | 1,306 | 1,343 | 1,283 | 1,329 | 4,228,600 | 1,329 |
| 2008-04-04 | 1,290 | 1,330 | 1,290 | 1,305 | 2,955,300 | 1,305 |
| 2008-04-03 | 1,295 | 1,314 | 1,277 | 1,306 | 4,748,600 | 1,306 |
| 2008-04-02 | 1,263 | 1,284 | 1,256 | 1,279 | 3,544,800 | 1,279 |
| 2008-04-01 | 1,193 | 1,239 | 1,190 | 1,223 | 3,486,700 | 1,223 |
| 2008-03-31 | 1,200 | 1,213 | 1,180 | 1,188 | 3,280,400 | 1,188 |
| 2008-03-28 | 1,187 | 1,216 | 1,162 | 1,205 | 3,025,000 | 1,205 |
| 2008-03-27 | 1,164 | 1,199 | 1,157 | 1,186 | 4,663,900 | 1,186 |
| 2008-03-26 | 1,157 | 1,184 | 1,142 | 1,163 | 3,237,100 | 1,163 |
| 2008-03-25 | 1,170 | 1,180 | 1,148 | 1,177 | 4,206,400 | 1,177 |
| 2008-03-24 | 1,130 | 1,161 | 1,128 | 1,150 | 4,564,700 | 1,150 |
| 2008-03-21 | 1,081 | 1,132 | 1,080 | 1,130 | 3,395,700 | 1,130 |
| 2008-03-19 | 1,061 | 1,083 | 1,053 | 1,076 | 3,976,200 | 1,076 |
| 2008-03-18 | 1,014 | 1,034 | 1,014 | 1,025 | 4,667,300 | 1,025 |
| 2008-03-17 | 1,029 | 1,029 | 995 | 1,013 | 4,854,700 | 1,013 |
| 2008-03-14 | 1,055 | 1,070 | 1,020 | 1,032 | 9,446,600 | 1,032 |
| 2008-03-13 | 1,092 | 1,110 | 1,038 | 1,060 | 5,745,300 | 1,060 |
| 2008-03-12 | 1,135 | 1,143 | 1,092 | 1,106 | 3,986,700 | 1,106 |
| 2008-03-11 | 1,092 | 1,120 | 1,069 | 1,115 | 4,730,900 | 1,115 |
| 2008-03-10 | 1,100 | 1,120 | 1,096 | 1,105 | 2,952,000 | 1,105 |
| 2008-03-07 | 1,148 | 1,165 | 1,114 | 1,127 | 5,756,500 | 1,127 |
| 2008-03-06 | 1,176 | 1,209 | 1,164 | 1,194 | 3,156,300 | 1,194 |
| 2008-03-05 | 1,190 | 1,195 | 1,154 | 1,170 | 3,974,900 | 1,170 |
| 2008-03-04 | 1,222 | 1,230 | 1,192 | 1,200 | 3,559,700 | 1,200 |
| 2008-03-03 | 1,250 | 1,254 | 1,213 | 1,215 | 4,494,800 | 1,215 |
| 2008-02-29 | 1,256 | 1,298 | 1,251 | 1,281 | 4,802,500 | 1,281 |
| 2008-02-28 | 1,329 | 1,336 | 1,297 | 1,323 | 4,041,900 | 1,323 |
| 2008-02-27 | 1,348 | 1,355 | 1,327 | 1,339 | 4,497,300 | 1,339 |
| 2008-02-26 | 1,379 | 1,389 | 1,333 | 1,344 | 4,599,600 | 1,344 |
| 2008-02-25 | 1,370 | 1,403 | 1,348 | 1,394 | 6,223,200 | 1,394 |
| 2008-02-22 | 1,349 | 1,374 | 1,325 | 1,371 | 4,819,400 | 1,371 |
| 2008-02-21 | 1,329 | 1,384 | 1,322 | 1,366 | 4,380,300 | 1,366 |
| 2008-02-20 | 1,370 | 1,371 | 1,320 | 1,325 | 4,120,800 | 1,325 |
| 2008-02-19 | 1,381 | 1,404 | 1,380 | 1,383 | 3,857,700 | 1,383 |
| 2008-02-18 | 1,367 | 1,409 | 1,363 | 1,376 | 4,069,100 | 1,376 |
| 2008-02-15 | 1,319 | 1,382 | 1,310 | 1,366 | 7,218,200 | 1,366 |
| 2008-02-14 | 1,320 | 1,342 | 1,301 | 1,337 | 7,210,200 | 1,337 |
| 2008-02-13 | 1,257 | 1,263 | 1,231 | 1,240 | 6,226,500 | 1,240 |
| 2008-02-12 | 1,241 | 1,262 | 1,222 | 1,243 | 5,047,000 | 1,243 |
| 2008-02-08 | 1,233 | 1,265 | 1,231 | 1,240 | 5,432,000 | 1,240 |
| 2008-02-07 | 1,239 | 1,244 | 1,210 | 1,238 | 3,881,600 | 1,238 |
| 2008-02-06 | 1,245 | 1,247 | 1,218 | 1,219 | 4,944,600 | 1,219 |
| 2008-02-05 | 1,298 | 1,304 | 1,279 | 1,302 | 3,800,700 | 1,302 |
| 2008-02-04 | 1,295 | 1,317 | 1,287 | 1,314 | 3,108,600 | 1,314 |
| 2008-02-01 | 1,307 | 1,310 | 1,261 | 1,275 | 4,035,900 | 1,275 |
| 2008-01-31 | 1,290 | 1,298 | 1,201 | 1,287 | 8,099,500 | 1,287 |
| 2008-01-30 | 1,332 | 1,349 | 1,308 | 1,330 | 3,113,100 | 1,330 |
| 2008-01-29 | 1,324 | 1,330 | 1,301 | 1,325 | 3,455,300 | 1,325 |
| 2008-01-28 | 1,342 | 1,355 | 1,291 | 1,294 | 4,222,600 | 1,294 |
| 2008-01-25 | 1,314 | 1,368 | 1,302 | 1,367 | 4,352,700 | 1,367 |
| 2008-01-24 | 1,286 | 1,302 | 1,256 | 1,291 | 6,081,100 | 1,291 |
| 2008-01-23 | 1,335 | 1,341 | 1,267 | 1,279 | 5,738,400 | 1,279 |
| 2008-01-22 | 1,296 | 1,298 | 1,253 | 1,261 | 5,592,100 | 1,261 |
| 2008-01-21 | 1,365 | 1,368 | 1,323 | 1,331 | 4,160,900 | 1,331 |
| 2008-01-18 | 1,330 | 1,399 | 1,316 | 1,386 | 4,749,000 | 1,386 |
| 2008-01-17 | 1,360 | 1,379 | 1,346 | 1,377 | 4,635,300 | 1,377 |
| 2008-01-16 | 1,371 | 1,411 | 1,352 | 1,355 | 5,842,500 | 1,355 |
| 2008-01-15 | 1,446 | 1,463 | 1,402 | 1,412 | 6,991,800 | 1,412 |
| 2008-01-11 | 1,520 | 1,526 | 1,425 | 1,440 | 8,370,100 | 1,440 |
| 2008-01-10 | 1,530 | 1,553 | 1,520 | 1,523 | 3,728,000 | 1,523 |
| 2008-01-09 | 1,530 | 1,539 | 1,501 | 1,525 | 5,349,000 | 1,525 |
| 2008-01-08 | 1,549 | 1,550 | 1,497 | 1,529 | 9,218,600 | 1,529 |
| 2008-01-07 | 1,556 | 1,560 | 1,526 | 1,528 | 5,430,500 | 1,528 |
| 2008-01-04 | 1,578 | 1,599 | 1,556 | 1,567 | 3,325,400 | 1,567 |
分割・併合履歴 ： [2004-08-17]1株→2株 [1990-02-15]1株→1.05株 [1986-02-17]1株→1.05株 [1985-02-16]1株→1.05株 [1984-02-16]1株→1.05株 [1983-02-15]1株→1.05株
