2002 (株)日清製粉グループ本社 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 | 1,130 | 1,172 | 1,130 | 1,172 | 372,000 | 968.60 |
| 2008-12-29 | 1,145 | 1,155 | 1,134 | 1,150 | 304,000 | 950.41 |
| 2008-12-26 | 1,147 | 1,154 | 1,137 | 1,154 | 388,000 | 953.72 |
| 2008-12-25 | 1,125 | 1,137 | 1,112 | 1,127 | 223,500 | 931.41 |
| 2008-12-24 | 1,113 | 1,139 | 1,113 | 1,131 | 364,000 | 934.71 |
| 2008-12-22 | 1,104 | 1,151 | 1,103 | 1,149 | 588,000 | 949.59 |
| 2008-12-19 | 1,128 | 1,140 | 1,111 | 1,124 | 630,500 | 928.93 |
| 2008-12-18 | 1,099 | 1,137 | 1,099 | 1,127 | 974,500 | 931.41 |
| 2008-12-17 | 1,139 | 1,152 | 1,103 | 1,119 | 940,500 | 924.79 |
| 2008-12-16 | 1,148 | 1,158 | 1,128 | 1,134 | 656,000 | 937.19 |
| 2008-12-15 | 1,118 | 1,156 | 1,100 | 1,143 | 983,500 | 944.63 |
| 2008-12-12 | 1,110 | 1,119 | 1,038 | 1,078 | 3,312,499 | 890.91 |
| 2008-12-11 | 1,150 | 1,169 | 1,111 | 1,169 | 1,624,000 | 966.12 |
| 2008-12-10 | 1,087 | 1,130 | 1,084 | 1,130 | 1,036,500 | 933.88 |
| 2008-12-09 | 1,087 | 1,109 | 1,079 | 1,102 | 1,060,500 | 910.74 |
| 2008-12-08 | 1,027 | 1,099 | 1,025 | 1,086 | 1,445,500 | 897.52 |
| 2008-12-05 | 1,037 | 1,039 | 1,018 | 1,018 | 923,500 | 841.32 |
| 2008-12-04 | 1,011 | 1,027 | 999 | 1,015 | 958,500 | 838.84 |
| 2008-12-03 | 1,007 | 1,027 | 990 | 1,015 | 856,000 | 838.84 |
| 2008-12-02 | 988 | 1,010 | 981 | 985 | 1,099,500 | 814.05 |
| 2008-12-01 | 1,050 | 1,056 | 1,028 | 1,048 | 770,000 | 866.12 |
| 2008-11-28 | 1,068 | 1,075 | 1,049 | 1,070 | 667,500 | 884.30 |
| 2008-11-27 | 1,049 | 1,067 | 1,040 | 1,060 | 705,500 | 876.03 |
| 2008-11-26 | 1,084 | 1,084 | 1,033 | 1,040 | 969,000 | 859.50 |
| 2008-11-25 | 1,052 | 1,084 | 1,036 | 1,084 | 1,333,000 | 895.87 |
| 2008-11-21 | 1,010 | 1,025 | 985 | 1,012 | 1,400,000 | 836.36 |
| 2008-11-20 | 1,045 | 1,057 | 1,012 | 1,012 | 1,015,500 | 836.36 |
| 2008-11-19 | 1,092 | 1,099 | 1,061 | 1,095 | 862,000 | 904.96 |
| 2008-11-18 | 1,063 | 1,104 | 1,051 | 1,092 | 1,227,500 | 902.48 |
| 2008-11-17 | 1,034 | 1,107 | 1,026 | 1,083 | 1,005,000 | 895.04 |
| 2008-11-14 | 1,065 | 1,104 | 1,044 | 1,073 | 1,669,500 | 886.78 |
| 2008-11-13 | 1,045 | 1,074 | 1,018 | 1,047 | 1,333,000 | 865.29 |
| 2008-11-12 | 1,052 | 1,096 | 1,052 | 1,082 | 1,219,500 | 894.22 |
| 2008-11-11 | 1,080 | 1,108 | 1,050 | 1,079 | 999,000 | 891.74 |
| 2008-11-10 | 1,125 | 1,139 | 1,084 | 1,104 | 1,033,500 | 912.40 |
| 2008-11-07 | 1,053 | 1,093 | 1,050 | 1,069 | 1,929,500 | 883.47 |
| 2008-11-06 | 1,058 | 1,100 | 1,047 | 1,052 | 1,427,500 | 869.42 |
| 2008-11-05 | 1,155 | 1,155 | 1,075 | 1,118 | 1,320,000 | 923.97 |
| 2008-11-04 | 1,087 | 1,118 | 1,061 | 1,115 | 1,214,000 | 921.49 |
| 2008-10-31 | 1,069 | 1,129 | 1,043 | 1,047 | 2,045,500 | 865.29 |
| 2008-10-30 | 1,086 | 1,188 | 1,066 | 1,169 | 1,725,000 | 966.12 |
| 2008-10-29 | 986 | 1,096 | 986 | 1,096 | 2,389,000 | 905.79 |
| 2008-10-28 | 965 | 1,008 | 953 | 996 | 2,294,500 | 823.14 |
| 2008-10-27 | 1,005 | 1,040 | 940 | 945 | 3,262,499 | 780.99 |
| 2008-10-24 | 1,018 | 1,073 | 992 | 995 | 1,857,500 | 822.31 |
| 2008-10-23 | 1,102 | 1,102 | 1,023 | 1,081 | 3,013,999 | 893.39 |
| 2008-10-22 | 1,150 | 1,162 | 1,101 | 1,101 | 1,508,500 | 909.92 |
| 2008-10-21 | 1,152 | 1,165 | 1,141 | 1,156 | 1,765,000 | 955.37 |
| 2008-10-20 | 1,145 | 1,150 | 1,107 | 1,132 | 1,604,500 | 935.54 |
| 2008-10-17 | 1,094 | 1,165 | 1,094 | 1,165 | 1,881,000 | 962.81 |
| 2008-10-16 | 1,084 | 1,175 | 1,054 | 1,054 | 2,430,500 | 871.07 |
| 2008-10-15 | 1,164 | 1,198 | 1,154 | 1,184 | 1,502,000 | 978.51 |
| 2008-10-14 | 1,150 | 1,218 | 1,121 | 1,163 | 1,598,000 | 961.16 |
| 2008-10-10 | 1,043 | 1,134 | 1,043 | 1,054 | 3,681,499 | 871.07 |
| 2008-10-09 | 1,266 | 1,317 | 1,241 | 1,243 | 1,974,000 | 1,027.27 |
| 2008-10-08 | 1,386 | 1,408 | 1,300 | 1,300 | 2,096,000 | 1,074.38 |
| 2008-10-07 | 1,452 | 1,457 | 1,405 | 1,406 | 1,627,000 | 1,161.98 |
| 2008-10-06 | 1,490 | 1,500 | 1,465 | 1,472 | 1,815,500 | 1,216.53 |
| 2008-10-03 | 1,479 | 1,500 | 1,450 | 1,470 | 1,886,500 | 1,214.88 |
| 2008-10-02 | 1,459 | 1,489 | 1,451 | 1,467 | 1,515,500 | 1,212.40 |
| 2008-10-01 | 1,425 | 1,435 | 1,404 | 1,429 | 953,500 | 1,180.99 |
| 2008-09-30 | 1,375 | 1,424 | 1,370 | 1,405 | 1,553,000 | 1,161.16 |
| 2008-09-29 | 1,350 | 1,425 | 1,350 | 1,419 | 1,574,000 | 1,172.73 |
| 2008-09-26 | 1,401 | 1,401 | 1,347 | 1,370 | 852,500 | 1,132.23 |
| 2008-09-25 | 1,378 | 1,398 | 1,341 | 1,381 | 745,500 | 1,141.32 |
| 2008-09-24 | 1,341 | 1,386 | 1,338 | 1,386 | 1,393,000 | 1,145.45 |
| 2008-09-22 | 1,359 | 1,397 | 1,356 | 1,369 | 1,023,000 | 1,131.40 |
| 2008-09-19 | 1,434 | 1,435 | 1,369 | 1,379 | 1,943,000 | 1,139.67 |
| 2008-09-18 | 1,433 | 1,462 | 1,418 | 1,454 | 1,226,500 | 1,201.65 |
| 2008-09-17 | 1,485 | 1,489 | 1,436 | 1,473 | 1,265,500 | 1,217.36 |
| 2008-09-16 | 1,441 | 1,468 | 1,432 | 1,435 | 960,000 | 1,185.95 |
| 2008-09-12 | 1,500 | 1,504 | 1,473 | 1,481 | 3,122,499 | 1,223.97 |
| 2008-09-11 | 1,480 | 1,492 | 1,469 | 1,476 | 880,000 | 1,219.83 |
| 2008-09-10 | 1,482 | 1,495 | 1,464 | 1,494 | 1,202,000 | 1,234.71 |
| 2008-09-09 | 1,466 | 1,470 | 1,445 | 1,462 | 875,000 | 1,208.26 |
| 2008-09-08 | 1,480 | 1,490 | 1,465 | 1,479 | 642,500 | 1,222.31 |
| 2008-09-05 | 1,493 | 1,515 | 1,470 | 1,477 | 1,157,500 | 1,220.66 |
| 2008-09-04 | 1,504 | 1,528 | 1,494 | 1,523 | 1,193,500 | 1,258.68 |
| 2008-09-03 | 1,470 | 1,508 | 1,464 | 1,503 | 984,500 | 1,242.15 |
| 2008-09-02 | 1,474 | 1,500 | 1,430 | 1,461 | 1,108,500 | 1,207.44 |
| 2008-09-01 | 1,490 | 1,496 | 1,474 | 1,482 | 619,500 | 1,224.79 |
| 2008-08-29 | 1,500 | 1,518 | 1,496 | 1,514 | 1,476,500 | 1,251.24 |
| 2008-08-28 | 1,465 | 1,473 | 1,454 | 1,473 | 1,393,500 | 1,217.36 |
| 2008-08-27 | 1,423 | 1,428 | 1,403 | 1,426 | 566,500 | 1,178.51 |
| 2008-08-26 | 1,405 | 1,421 | 1,396 | 1,407 | 548,000 | 1,162.81 |
| 2008-08-25 | 1,415 | 1,434 | 1,415 | 1,421 | 898,000 | 1,174.38 |
| 2008-08-22 | 1,409 | 1,417 | 1,387 | 1,411 | 739,500 | 1,166.12 |
| 2008-08-21 | 1,436 | 1,436 | 1,395 | 1,409 | 867,000 | 1,164.46 |
| 2008-08-20 | 1,395 | 1,421 | 1,393 | 1,416 | 962,500 | 1,170.25 |
| 2008-08-19 | 1,401 | 1,402 | 1,370 | 1,397 | 1,091,500 | 1,154.55 |
| 2008-08-18 | 1,419 | 1,422 | 1,387 | 1,402 | 1,220,000 | 1,158.68 |
| 2008-08-15 | 1,411 | 1,419 | 1,392 | 1,402 | 770,500 | 1,158.68 |
| 2008-08-14 | 1,399 | 1,415 | 1,391 | 1,394 | 1,210,000 | 1,152.07 |
| 2008-08-13 | 1,421 | 1,429 | 1,392 | 1,419 | 1,620,500 | 1,172.73 |
| 2008-08-12 | 1,449 | 1,449 | 1,405 | 1,426 | 2,256,000 | 1,178.51 |
| 2008-08-11 | 1,478 | 1,510 | 1,468 | 1,469 | 2,149,500 | 1,214.05 |
| 2008-08-08 | 1,496 | 1,517 | 1,471 | 1,508 | 2,719,999 | 1,246.28 |
| 2008-08-07 | 1,520 | 1,520 | 1,481 | 1,498 | 1,789,000 | 1,238.02 |
| 2008-08-06 | 1,486 | 1,519 | 1,486 | 1,519 | 1,604,500 | 1,255.37 |
| 2008-08-05 | 1,500 | 1,520 | 1,477 | 1,484 | 1,871,000 | 1,226.45 |
| 2008-08-04 | 1,498 | 1,525 | 1,485 | 1,520 | 1,939,000 | 1,256.20 |
| 2008-08-01 | 1,475 | 1,498 | 1,470 | 1,495 | 1,858,000 | 1,235.54 |
| 2008-07-31 | 1,420 | 1,489 | 1,419 | 1,483 | 2,786,499 | 1,225.62 |
| 2008-07-30 | 1,345 | 1,419 | 1,341 | 1,412 | 2,145,000 | 1,166.94 |
| 2008-07-29 | 1,339 | 1,341 | 1,324 | 1,327 | 856,500 | 1,096.69 |
| 2008-07-28 | 1,324 | 1,336 | 1,309 | 1,332 | 1,022,000 | 1,100.83 |
| 2008-07-25 | 1,292 | 1,318 | 1,292 | 1,311 | 912,500 | 1,083.47 |
| 2008-07-24 | 1,300 | 1,309 | 1,287 | 1,305 | 1,309,500 | 1,078.51 |
| 2008-07-23 | 1,257 | 1,287 | 1,255 | 1,287 | 1,430,000 | 1,063.64 |
| 2008-07-22 | 1,270 | 1,275 | 1,248 | 1,267 | 1,936,500 | 1,047.11 |
| 2008-07-18 | 1,315 | 1,316 | 1,275 | 1,278 | 1,277,500 | 1,056.20 |
| 2008-07-17 | 1,320 | 1,320 | 1,292 | 1,306 | 848,000 | 1,079.34 |
| 2008-07-16 | 1,294 | 1,310 | 1,288 | 1,310 | 1,023,000 | 1,082.64 |
| 2008-07-15 | 1,311 | 1,312 | 1,289 | 1,296 | 708,500 | 1,071.07 |
| 2008-07-14 | 1,313 | 1,329 | 1,303 | 1,310 | 900,500 | 1,082.64 |
| 2008-07-11 | 1,308 | 1,324 | 1,287 | 1,315 | 2,516,999 | 1,086.78 |
| 2008-07-10 | 1,284 | 1,303 | 1,274 | 1,288 | 748,500 | 1,064.46 |
| 2008-07-09 | 1,292 | 1,318 | 1,284 | 1,286 | 1,472,500 | 1,062.81 |
| 2008-07-08 | 1,287 | 1,303 | 1,260 | 1,277 | 1,552,000 | 1,055.37 |
| 2008-07-07 | 1,298 | 1,311 | 1,291 | 1,304 | 684,000 | 1,077.69 |
| 2008-07-04 | 1,304 | 1,306 | 1,282 | 1,297 | 827,500 | 1,071.90 |
| 2008-07-03 | 1,283 | 1,310 | 1,280 | 1,292 | 1,169,500 | 1,067.77 |
| 2008-07-02 | 1,340 | 1,340 | 1,299 | 1,303 | 1,316,500 | 1,076.86 |
| 2008-07-01 | 1,335 | 1,345 | 1,317 | 1,325 | 838,000 | 1,095.04 |
| 2008-06-30 | 1,329 | 1,364 | 1,323 | 1,334 | 1,274,500 | 1,102.48 |
| 2008-06-27 | 1,311 | 1,332 | 1,306 | 1,328 | 948,500 | 1,097.52 |
| 2008-06-26 | 1,306 | 1,332 | 1,304 | 1,331 | 947,000 | 1,100 |
| 2008-06-25 | 1,311 | 1,320 | 1,284 | 1,307 | 1,219,000 | 1,080.17 |
| 2008-06-24 | 1,328 | 1,328 | 1,307 | 1,321 | 933,500 | 1,091.74 |
| 2008-06-23 | 1,282 | 1,308 | 1,279 | 1,298 | 1,107,500 | 1,072.73 |
| 2008-06-20 | 1,320 | 1,326 | 1,289 | 1,293 | 934,500 | 1,068.60 |
| 2008-06-19 | 1,329 | 1,339 | 1,317 | 1,321 | 919,000 | 1,091.74 |
| 2008-06-18 | 1,303 | 1,328 | 1,302 | 1,325 | 1,150,500 | 1,095.04 |
| 2008-06-17 | 1,315 | 1,318 | 1,300 | 1,302 | 741,500 | 1,076.03 |
| 2008-06-16 | 1,280 | 1,315 | 1,273 | 1,308 | 1,155,000 | 1,080.99 |
| 2008-06-13 | 1,292 | 1,292 | 1,264 | 1,276 | 5,807,499 | 1,054.55 |
| 2008-06-12 | 1,255 | 1,277 | 1,251 | 1,276 | 1,170,500 | 1,054.55 |
| 2008-06-11 | 1,277 | 1,278 | 1,253 | 1,275 | 1,099,000 | 1,053.72 |
| 2008-06-10 | 1,262 | 1,279 | 1,257 | 1,271 | 1,301,000 | 1,050.41 |
| 2008-06-09 | 1,239 | 1,270 | 1,236 | 1,261 | 701,000 | 1,042.15 |
| 2008-06-06 | 1,287 | 1,287 | 1,269 | 1,271 | 996,500 | 1,050.41 |
| 2008-06-05 | 1,290 | 1,290 | 1,264 | 1,267 | 1,524,500 | 1,047.11 |
| 2008-06-04 | 1,268 | 1,286 | 1,268 | 1,280 | 1,863,500 | 1,057.85 |
| 2008-06-03 | 1,254 | 1,263 | 1,242 | 1,256 | 1,517,000 | 1,038.02 |
| 2008-06-02 | 1,258 | 1,279 | 1,253 | 1,270 | 1,299,500 | 1,049.59 |
| 2008-05-30 | 1,269 | 1,269 | 1,235 | 1,254 | 1,826,500 | 1,036.36 |
| 2008-05-29 | 1,268 | 1,278 | 1,256 | 1,273 | 1,451,000 | 1,052.07 |
| 2008-05-28 | 1,263 | 1,277 | 1,244 | 1,248 | 1,312,000 | 1,031.40 |
| 2008-05-27 | 1,247 | 1,266 | 1,247 | 1,262 | 1,148,500 | 1,042.98 |
| 2008-05-26 | 1,272 | 1,273 | 1,243 | 1,246 | 1,255,500 | 1,029.75 |
| 2008-05-23 | 1,250 | 1,290 | 1,238 | 1,285 | 2,457,500 | 1,061.98 |
| 2008-05-22 | 1,233 | 1,233 | 1,195 | 1,217 | 1,274,000 | 1,005.79 |
| 2008-05-21 | 1,233 | 1,249 | 1,225 | 1,232 | 1,588,000 | 1,018.18 |
| 2008-05-20 | 1,227 | 1,238 | 1,214 | 1,233 | 1,210,000 | 1,019.01 |
| 2008-05-19 | 1,229 | 1,238 | 1,226 | 1,228 | 1,689,500 | 1,014.88 |
| 2008-05-16 | 1,210 | 1,225 | 1,207 | 1,209 | 1,665,000 | 999.17 |
| 2008-05-15 | 1,157 | 1,194 | 1,157 | 1,191 | 1,435,500 | 984.30 |
| 2008-05-14 | 1,122 | 1,152 | 1,112 | 1,152 | 1,364,000 | 952.07 |
| 2008-05-13 | 1,104 | 1,121 | 1,096 | 1,121 | 996,500 | 926.45 |
| 2008-05-12 | 1,086 | 1,115 | 1,084 | 1,109 | 625,500 | 916.53 |
| 2008-05-09 | 1,112 | 1,122 | 1,086 | 1,091 | 1,335,500 | 901.65 |
| 2008-05-08 | 1,100 | 1,111 | 1,093 | 1,105 | 661,000 | 913.22 |
| 2008-05-07 | 1,111 | 1,114 | 1,083 | 1,097 | 724,500 | 906.61 |
| 2008-05-02 | 1,119 | 1,120 | 1,102 | 1,103 | 672,000 | 911.57 |
| 2008-05-01 | 1,102 | 1,109 | 1,098 | 1,102 | 544,000 | 910.74 |
| 2008-04-30 | 1,107 | 1,120 | 1,097 | 1,114 | 666,500 | 920.66 |
| 2008-04-28 | 1,130 | 1,130 | 1,100 | 1,104 | 627,000 | 912.40 |
| 2008-04-25 | 1,102 | 1,129 | 1,102 | 1,124 | 530,500 | 928.93 |
| 2008-04-24 | 1,112 | 1,112 | 1,097 | 1,107 | 470,500 | 914.88 |
| 2008-04-23 | 1,118 | 1,120 | 1,105 | 1,111 | 419,500 | 918.18 |
| 2008-04-22 | 1,092 | 1,112 | 1,092 | 1,110 | 718,000 | 917.36 |
| 2008-04-21 | 1,126 | 1,127 | 1,100 | 1,105 | 545,500 | 913.22 |
| 2008-04-18 | 1,123 | 1,130 | 1,100 | 1,106 | 528,000 | 914.05 |
| 2008-04-17 | 1,138 | 1,138 | 1,108 | 1,111 | 798,500 | 918.18 |
| 2008-04-16 | 1,103 | 1,105 | 1,085 | 1,098 | 496,500 | 907.44 |
| 2008-04-15 | 1,090 | 1,110 | 1,088 | 1,097 | 623,500 | 906.61 |
| 2008-04-14 | 1,086 | 1,102 | 1,085 | 1,093 | 429,500 | 903.31 |
| 2008-04-11 | 1,119 | 1,125 | 1,105 | 1,118 | 2,064,000 | 923.97 |
| 2008-04-10 | 1,132 | 1,138 | 1,097 | 1,101 | 1,537,000 | 909.92 |
| 2008-04-09 | 1,146 | 1,149 | 1,126 | 1,133 | 1,039,000 | 936.36 |
| 2008-04-08 | 1,120 | 1,135 | 1,119 | 1,126 | 483,500 | 930.58 |
| 2008-04-07 | 1,097 | 1,134 | 1,095 | 1,127 | 783,500 | 931.41 |
| 2008-04-04 | 1,079 | 1,118 | 1,079 | 1,117 | 671,000 | 923.14 |
| 2008-04-03 | 1,078 | 1,095 | 1,071 | 1,091 | 950,500 | 901.65 |
| 2008-04-02 | 1,104 | 1,110 | 1,083 | 1,090 | 1,191,000 | 900.83 |
| 2008-04-01 | 1,069 | 1,085 | 1,059 | 1,074 | 1,163,500 | 887.60 |
| 2008-03-31 | 1,082 | 1,084 | 1,056 | 1,064 | 1,574,000 | 879.34 |
| 2008-03-28 | 1,094 | 1,102 | 1,067 | 1,097 | 1,221,500 | 906.61 |
| 2008-03-27 | 1,076 | 1,100 | 1,073 | 1,100 | 1,153,000 | 909.09 |
| 2008-03-26 | 1,050 | 1,072 | 1,050 | 1,068 | 678,500 | 882.65 |
| 2008-03-25 | 1,075 | 1,075 | 1,055 | 1,070 | 687,000 | 884.30 |
| 2008-03-24 | 1,072 | 1,075 | 1,059 | 1,064 | 737,000 | 879.34 |
| 2008-03-21 | 1,063 | 1,074 | 1,056 | 1,071 | 792,500 | 885.12 |
| 2008-03-19 | 1,078 | 1,081 | 1,039 | 1,053 | 1,087,000 | 870.25 |
| 2008-03-18 | 1,017 | 1,031 | 1,010 | 1,030 | 1,085,000 | 851.24 |
| 2008-03-17 | 1,037 | 1,052 | 1,007 | 1,011 | 1,465,000 | 835.54 |
| 2008-03-14 | 1,046 | 1,077 | 1,034 | 1,042 | 5,653,499 | 861.16 |
| 2008-03-13 | 1,037 | 1,045 | 1,023 | 1,026 | 1,544,500 | 847.93 |
| 2008-03-12 | 1,059 | 1,059 | 1,046 | 1,054 | 1,058,000 | 871.07 |
| 2008-03-11 | 1,019 | 1,041 | 1,019 | 1,037 | 1,242,000 | 857.03 |
| 2008-03-10 | 1,016 | 1,036 | 1,016 | 1,027 | 950,500 | 848.76 |
| 2008-03-07 | 1,014 | 1,036 | 1,014 | 1,027 | 1,183,000 | 848.76 |
| 2008-03-06 | 1,034 | 1,052 | 1,024 | 1,050 | 867,000 | 867.77 |
| 2008-03-05 | 1,028 | 1,028 | 1,016 | 1,023 | 1,009,000 | 845.46 |
| 2008-03-04 | 1,044 | 1,045 | 1,027 | 1,038 | 1,400,000 | 857.85 |
| 2008-03-03 | 1,028 | 1,046 | 1,011 | 1,034 | 1,810,000 | 854.55 |
| 2008-02-29 | 1,038 | 1,052 | 1,035 | 1,045 | 1,491,500 | 863.64 |
| 2008-02-28 | 1,062 | 1,065 | 1,047 | 1,058 | 1,497,500 | 874.38 |
| 2008-02-27 | 1,105 | 1,110 | 1,080 | 1,084 | 1,098,000 | 895.87 |
| 2008-02-26 | 1,112 | 1,112 | 1,063 | 1,066 | 725,500 | 880.99 |
| 2008-02-25 | 1,080 | 1,107 | 1,071 | 1,101 | 1,282,500 | 909.92 |
| 2008-02-22 | 1,062 | 1,062 | 1,045 | 1,060 | 1,137,500 | 876.03 |
| 2008-02-21 | 1,064 | 1,082 | 1,052 | 1,075 | 1,610,000 | 888.43 |
| 2008-02-20 | 1,095 | 1,097 | 1,065 | 1,067 | 1,103,000 | 881.82 |
| 2008-02-19 | 1,104 | 1,114 | 1,094 | 1,107 | 1,019,000 | 914.88 |
| 2008-02-18 | 1,078 | 1,102 | 1,078 | 1,092 | 639,000 | 902.48 |
| 2008-02-15 | 1,062 | 1,082 | 1,053 | 1,077 | 921,500 | 890.08 |
| 2008-02-14 | 1,087 | 1,091 | 1,060 | 1,079 | 975,500 | 891.74 |
| 2008-02-13 | 1,076 | 1,078 | 1,047 | 1,052 | 1,009,500 | 869.42 |
| 2008-02-12 | 1,046 | 1,072 | 1,036 | 1,062 | 1,006,500 | 877.69 |
| 2008-02-08 | 1,030 | 1,062 | 1,030 | 1,045 | 2,272,000 | 863.64 |
| 2008-02-07 | 1,032 | 1,060 | 1,030 | 1,050 | 1,145,500 | 867.77 |
| 2008-02-06 | 1,072 | 1,085 | 1,045 | 1,047 | 1,879,000 | 865.29 |
| 2008-02-05 | 1,041 | 1,079 | 1,035 | 1,072 | 1,341,500 | 885.95 |
| 2008-02-04 | 1,040 | 1,066 | 1,032 | 1,046 | 1,100,000 | 864.46 |
| 2008-02-01 | 1,036 | 1,036 | 1,010 | 1,026 | 1,621,500 | 847.93 |
| 2008-01-31 | 1,024 | 1,047 | 1,004 | 1,041 | 2,325,500 | 860.33 |
| 2008-01-30 | 1,034 | 1,046 | 1,018 | 1,037 | 2,253,500 | 857.03 |
| 2008-01-29 | 1,087 | 1,094 | 1,063 | 1,094 | 1,308,000 | 904.13 |
| 2008-01-28 | 1,060 | 1,081 | 1,057 | 1,057 | 1,617,500 | 873.55 |
| 2008-01-25 | 1,070 | 1,080 | 1,065 | 1,075 | 1,028,000 | 888.43 |
| 2008-01-24 | 1,078 | 1,079 | 1,050 | 1,057 | 1,669,000 | 873.55 |
| 2008-01-23 | 1,088 | 1,106 | 1,018 | 1,059 | 1,925,500 | 875.21 |
| 2008-01-22 | 1,060 | 1,073 | 1,046 | 1,055 | 1,986,000 | 871.90 |
| 2008-01-21 | 1,070 | 1,085 | 1,062 | 1,070 | 1,475,000 | 884.30 |
| 2008-01-18 | 1,090 | 1,108 | 1,067 | 1,102 | 1,818,500 | 910.74 |
| 2008-01-17 | 1,103 | 1,116 | 1,091 | 1,114 | 1,407,000 | 920.66 |
| 2008-01-16 | 1,101 | 1,131 | 1,098 | 1,102 | 1,641,500 | 910.74 |
| 2008-01-15 | 1,133 | 1,162 | 1,112 | 1,119 | 2,140,000 | 924.79 |
| 2008-01-11 | 1,089 | 1,104 | 1,088 | 1,093 | 1,857,000 | 903.31 |
| 2008-01-10 | 1,078 | 1,091 | 1,077 | 1,089 | 866,500 | 900 |
| 2008-01-09 | 1,073 | 1,099 | 1,068 | 1,089 | 1,353,500 | 900 |
| 2008-01-08 | 1,080 | 1,103 | 1,073 | 1,093 | 1,515,000 | 903.31 |
| 2008-01-07 | 1,080 | 1,084 | 1,050 | 1,079 | 1,885,500 | 891.74 |
| 2008-01-04 | 1,094 | 1,095 | 1,069 | 1,082 | 1,312,500 | 894.22 |
分割・併合履歴 ： [2014-09-26]1株→1.1株 [2013-09-26]1株→1.1株 [2005-09-27]1株→1.1株 [1996-03-26]1株→1.05株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
