2206 江崎グリコ(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 | 925 | 934 | 923 | 929 | 120,000 | 1,858 |
| 2008-12-29 | 940 | 940 | 931 | 935 | 143,000 | 1,870 |
| 2008-12-26 | 940 | 940 | 929 | 936 | 113,000 | 1,872 |
| 2008-12-25 | 920 | 928 | 916 | 928 | 137,000 | 1,856 |
| 2008-12-24 | 929 | 929 | 905 | 913 | 368,000 | 1,826 |
| 2008-12-22 | 938 | 941 | 925 | 932 | 291,000 | 1,864 |
| 2008-12-19 | 931 | 947 | 923 | 928 | 455,000 | 1,856 |
| 2008-12-18 | 954 | 965 | 938 | 941 | 555,000 | 1,882 |
| 2008-12-17 | 985 | 1,025 | 931 | 956 | 2,575,000 | 1,912 |
| 2008-12-16 | 1,242 | 1,242 | 1,032 | 1,035 | 5,395,000 | 2,070 |
| 2008-12-15 | 1,020 | 1,049 | 1,020 | 1,042 | 107,000 | 2,084 |
| 2008-12-12 | 1,033 | 1,033 | 994 | 1,010 | 202,000 | 2,020 |
| 2008-12-11 | 1,045 | 1,045 | 1,022 | 1,032 | 224,000 | 2,064 |
| 2008-12-10 | 1,009 | 1,033 | 1,009 | 1,025 | 134,000 | 2,050 |
| 2008-12-09 | 1,034 | 1,039 | 1,022 | 1,029 | 113,000 | 2,058 |
| 2008-12-08 | 998 | 1,042 | 988 | 1,035 | 180,000 | 2,070 |
| 2008-12-05 | 983 | 995 | 976 | 989 | 116,000 | 1,978 |
| 2008-12-04 | 956 | 982 | 956 | 982 | 169,000 | 1,964 |
| 2008-12-03 | 936 | 946 | 923 | 946 | 189,000 | 1,892 |
| 2008-12-02 | 948 | 971 | 942 | 946 | 118,000 | 1,892 |
| 2008-12-01 | 999 | 999 | 970 | 989 | 60,000 | 1,978 |
| 2008-11-28 | 998 | 1,005 | 984 | 1,000 | 130,000 | 2,000 |
| 2008-11-27 | 986 | 1,001 | 980 | 1,001 | 107,000 | 2,002 |
| 2008-11-26 | 1,000 | 1,001 | 991 | 996 | 144,000 | 1,992 |
| 2008-11-25 | 990 | 1,003 | 980 | 1,000 | 250,000 | 2,000 |
| 2008-11-21 | 983 | 990 | 970 | 990 | 140,000 | 1,980 |
| 2008-11-20 | 1,018 | 1,018 | 992 | 992 | 289,000 | 1,984 |
| 2008-11-19 | 1,000 | 1,007 | 993 | 1,003 | 195,000 | 2,006 |
| 2008-11-18 | 957 | 1,023 | 956 | 1,005 | 248,000 | 2,010 |
| 2008-11-17 | 950 | 972 | 943 | 957 | 125,000 | 1,914 |
| 2008-11-14 | 981 | 981 | 955 | 961 | 110,000 | 1,922 |
| 2008-11-13 | 923 | 975 | 923 | 965 | 125,000 | 1,930 |
| 2008-11-12 | 937 | 951 | 934 | 947 | 117,000 | 1,894 |
| 2008-11-11 | 980 | 984 | 960 | 968 | 63,000 | 1,936 |
| 2008-11-10 | 995 | 995 | 953 | 982 | 155,000 | 1,964 |
| 2008-11-07 | 987 | 997 | 952 | 965 | 246,000 | 1,930 |
| 2008-11-06 | 993 | 1,002 | 973 | 987 | 137,000 | 1,974 |
| 2008-11-05 | 1,000 | 1,001 | 950 | 998 | 261,000 | 1,996 |
| 2008-11-04 | 989 | 994 | 963 | 990 | 232,000 | 1,980 |
| 2008-10-31 | 1,000 | 1,016 | 978 | 979 | 328,000 | 1,958 |
| 2008-10-30 | 970 | 1,003 | 963 | 1,003 | 222,000 | 2,006 |
| 2008-10-29 | 993 | 993 | 921 | 969 | 210,000 | 1,938 |
| 2008-10-28 | 855 | 933 | 855 | 933 | 287,000 | 1,866 |
| 2008-10-27 | 888 | 905 | 844 | 845 | 222,000 | 1,690 |
| 2008-10-24 | 985 | 992 | 892 | 902 | 248,000 | 1,804 |
| 2008-10-23 | 950 | 980 | 934 | 980 | 179,000 | 1,960 |
| 2008-10-22 | 995 | 1,008 | 966 | 966 | 181,000 | 1,932 |
| 2008-10-21 | 1,026 | 1,033 | 980 | 999 | 274,000 | 1,998 |
| 2008-10-20 | 1,027 | 1,046 | 990 | 1,046 | 259,000 | 2,092 |
| 2008-10-17 | 941 | 999 | 940 | 997 | 322,000 | 1,994 |
| 2008-10-16 | 900 | 941 | 900 | 900 | 247,000 | 1,800 |
| 2008-10-15 | 955 | 972 | 920 | 969 | 114,000 | 1,938 |
| 2008-10-14 | 945 | 972 | 929 | 955 | 185,000 | 1,910 |
| 2008-10-10 | 900 | 909 | 850 | 875 | 354,000 | 1,750 |
| 2008-10-09 | 934 | 940 | 905 | 918 | 274,000 | 1,836 |
| 2008-10-08 | 980 | 990 | 926 | 935 | 373,000 | 1,870 |
| 2008-10-07 | 990 | 1,001 | 980 | 990 | 302,000 | 1,980 |
| 2008-10-06 | 1,030 | 1,047 | 991 | 999 | 254,000 | 1,998 |
| 2008-10-03 | 1,004 | 1,058 | 1,004 | 1,035 | 285,000 | 2,070 |
| 2008-10-02 | 1,009 | 1,022 | 999 | 1,005 | 181,000 | 2,010 |
| 2008-10-01 | 1,001 | 1,019 | 997 | 1,000 | 257,000 | 2,000 |
| 2008-09-30 | 1,000 | 1,016 | 994 | 995 | 279,000 | 1,990 |
| 2008-09-29 | 1,003 | 1,039 | 1,003 | 1,037 | 215,000 | 2,074 |
| 2008-09-26 | 1,012 | 1,037 | 994 | 1,003 | 223,000 | 2,006 |
| 2008-09-25 | 1,001 | 1,016 | 1,001 | 1,010 | 219,000 | 2,020 |
| 2008-09-24 | 1,001 | 1,020 | 991 | 1,017 | 229,000 | 2,034 |
| 2008-09-22 | 1,055 | 1,055 | 991 | 998 | 275,000 | 1,996 |
| 2008-09-19 | 1,006 | 1,043 | 991 | 1,043 | 362,000 | 2,086 |
| 2008-09-18 | 970 | 1,009 | 952 | 1,001 | 405,000 | 2,002 |
| 2008-09-17 | 1,051 | 1,051 | 991 | 999 | 457,000 | 1,998 |
| 2008-09-16 | 1,036 | 1,040 | 1,003 | 1,038 | 548,000 | 2,076 |
| 2008-09-12 | 1,059 | 1,059 | 1,036 | 1,048 | 275,000 | 2,096 |
| 2008-09-11 | 1,055 | 1,067 | 1,042 | 1,045 | 282,000 | 2,090 |
| 2008-09-10 | 1,023 | 1,054 | 1,023 | 1,045 | 308,000 | 2,090 |
| 2008-09-09 | 1,040 | 1,052 | 1,028 | 1,029 | 329,000 | 2,058 |
| 2008-09-08 | 1,044 | 1,055 | 1,018 | 1,020 | 397,000 | 2,040 |
| 2008-09-05 | 1,061 | 1,065 | 1,030 | 1,035 | 320,000 | 2,070 |
| 2008-09-04 | 1,087 | 1,099 | 1,077 | 1,078 | 271,000 | 2,156 |
| 2008-09-03 | 1,068 | 1,092 | 1,065 | 1,077 | 326,000 | 2,154 |
| 2008-09-02 | 1,097 | 1,098 | 1,058 | 1,063 | 319,000 | 2,126 |
| 2008-09-01 | 1,101 | 1,102 | 1,084 | 1,088 | 275,000 | 2,176 |
| 2008-08-29 | 1,107 | 1,110 | 1,096 | 1,099 | 367,000 | 2,198 |
| 2008-08-28 | 1,089 | 1,093 | 1,078 | 1,087 | 203,000 | 2,174 |
| 2008-08-27 | 1,096 | 1,099 | 1,085 | 1,088 | 314,000 | 2,176 |
| 2008-08-26 | 1,110 | 1,110 | 1,090 | 1,095 | 247,000 | 2,190 |
| 2008-08-25 | 1,115 | 1,122 | 1,104 | 1,108 | 256,000 | 2,216 |
| 2008-08-22 | 1,114 | 1,114 | 1,095 | 1,100 | 183,000 | 2,200 |
| 2008-08-21 | 1,119 | 1,119 | 1,100 | 1,102 | 301,000 | 2,204 |
| 2008-08-20 | 1,113 | 1,118 | 1,100 | 1,118 | 320,000 | 2,236 |
| 2008-08-19 | 1,139 | 1,139 | 1,104 | 1,109 | 284,000 | 2,218 |
| 2008-08-18 | 1,137 | 1,150 | 1,130 | 1,139 | 436,000 | 2,278 |
| 2008-08-15 | 1,141 | 1,150 | 1,128 | 1,133 | 390,000 | 2,266 |
| 2008-08-14 | 1,168 | 1,168 | 1,133 | 1,133 | 288,000 | 2,266 |
| 2008-08-13 | 1,181 | 1,185 | 1,148 | 1,151 | 308,000 | 2,302 |
| 2008-08-12 | 1,203 | 1,203 | 1,175 | 1,175 | 182,000 | 2,350 |
| 2008-08-11 | 1,202 | 1,213 | 1,183 | 1,190 | 209,000 | 2,380 |
| 2008-08-08 | 1,199 | 1,214 | 1,181 | 1,199 | 277,000 | 2,398 |
| 2008-08-07 | 1,233 | 1,234 | 1,188 | 1,202 | 341,000 | 2,404 |
| 2008-08-06 | 1,220 | 1,225 | 1,212 | 1,220 | 273,000 | 2,440 |
| 2008-08-05 | 1,230 | 1,242 | 1,219 | 1,220 | 166,000 | 2,440 |
| 2008-08-04 | 1,242 | 1,250 | 1,230 | 1,232 | 222,000 | 2,464 |
| 2008-08-01 | 1,250 | 1,258 | 1,200 | 1,222 | 320,000 | 2,444 |
| 2008-07-31 | 1,267 | 1,272 | 1,248 | 1,263 | 217,000 | 2,526 |
| 2008-07-30 | 1,295 | 1,295 | 1,270 | 1,270 | 233,000 | 2,540 |
| 2008-07-29 | 1,239 | 1,297 | 1,237 | 1,289 | 372,000 | 2,578 |
| 2008-07-28 | 1,269 | 1,269 | 1,236 | 1,238 | 184,000 | 2,476 |
| 2008-07-25 | 1,240 | 1,255 | 1,240 | 1,250 | 196,000 | 2,500 |
| 2008-07-24 | 1,235 | 1,252 | 1,230 | 1,249 | 205,000 | 2,498 |
| 2008-07-23 | 1,226 | 1,245 | 1,225 | 1,234 | 129,000 | 2,468 |
| 2008-07-22 | 1,205 | 1,225 | 1,204 | 1,225 | 161,000 | 2,450 |
| 2008-07-18 | 1,198 | 1,200 | 1,183 | 1,193 | 108,000 | 2,386 |
| 2008-07-17 | 1,210 | 1,215 | 1,200 | 1,211 | 97,000 | 2,422 |
| 2008-07-16 | 1,183 | 1,219 | 1,183 | 1,216 | 103,000 | 2,432 |
| 2008-07-15 | 1,203 | 1,204 | 1,157 | 1,194 | 105,000 | 2,388 |
| 2008-07-14 | 1,201 | 1,220 | 1,193 | 1,206 | 114,000 | 2,412 |
| 2008-07-11 | 1,219 | 1,229 | 1,182 | 1,218 | 124,000 | 2,436 |
| 2008-07-10 | 1,173 | 1,215 | 1,164 | 1,210 | 203,000 | 2,420 |
| 2008-07-09 | 1,154 | 1,175 | 1,150 | 1,162 | 193,000 | 2,324 |
| 2008-07-08 | 1,157 | 1,173 | 1,122 | 1,135 | 141,000 | 2,270 |
| 2008-07-07 | 1,166 | 1,176 | 1,158 | 1,175 | 68,000 | 2,350 |
| 2008-07-04 | 1,164 | 1,179 | 1,159 | 1,176 | 75,000 | 2,352 |
| 2008-07-03 | 1,180 | 1,185 | 1,165 | 1,181 | 83,000 | 2,362 |
| 2008-07-02 | 1,202 | 1,203 | 1,184 | 1,194 | 78,000 | 2,388 |
| 2008-07-01 | 1,181 | 1,208 | 1,180 | 1,202 | 93,000 | 2,404 |
| 2008-06-30 | 1,202 | 1,210 | 1,185 | 1,201 | 85,000 | 2,402 |
| 2008-06-27 | 1,161 | 1,199 | 1,161 | 1,199 | 87,000 | 2,398 |
| 2008-06-26 | 1,211 | 1,222 | 1,200 | 1,214 | 172,000 | 2,428 |
| 2008-06-25 | 1,175 | 1,206 | 1,160 | 1,206 | 164,000 | 2,412 |
| 2008-06-24 | 1,161 | 1,182 | 1,147 | 1,178 | 152,000 | 2,356 |
| 2008-06-23 | 1,152 | 1,166 | 1,135 | 1,161 | 111,000 | 2,322 |
| 2008-06-20 | 1,174 | 1,174 | 1,149 | 1,152 | 135,000 | 2,304 |
| 2008-06-19 | 1,178 | 1,178 | 1,151 | 1,164 | 157,000 | 2,328 |
| 2008-06-18 | 1,171 | 1,172 | 1,150 | 1,163 | 108,000 | 2,326 |
| 2008-06-17 | 1,182 | 1,182 | 1,159 | 1,163 | 153,000 | 2,326 |
| 2008-06-16 | 1,200 | 1,205 | 1,158 | 1,181 | 248,000 | 2,362 |
| 2008-06-13 | 1,136 | 1,142 | 1,123 | 1,142 | 189,000 | 2,284 |
| 2008-06-12 | 1,113 | 1,126 | 1,109 | 1,125 | 209,000 | 2,250 |
| 2008-06-11 | 1,136 | 1,142 | 1,114 | 1,132 | 107,000 | 2,264 |
| 2008-06-10 | 1,147 | 1,150 | 1,125 | 1,136 | 148,000 | 2,272 |
| 2008-06-09 | 1,136 | 1,158 | 1,129 | 1,147 | 220,000 | 2,294 |
| 2008-06-06 | 1,169 | 1,179 | 1,158 | 1,164 | 180,000 | 2,328 |
| 2008-06-05 | 1,161 | 1,170 | 1,141 | 1,168 | 148,000 | 2,336 |
| 2008-06-04 | 1,118 | 1,165 | 1,117 | 1,162 | 337,000 | 2,324 |
| 2008-06-03 | 1,122 | 1,122 | 1,091 | 1,118 | 179,000 | 2,236 |
| 2008-06-02 | 1,132 | 1,132 | 1,121 | 1,130 | 159,000 | 2,260 |
| 2008-05-30 | 1,107 | 1,132 | 1,106 | 1,132 | 208,000 | 2,264 |
| 2008-05-29 | 1,097 | 1,107 | 1,084 | 1,106 | 174,000 | 2,212 |
| 2008-05-28 | 1,090 | 1,103 | 1,085 | 1,087 | 183,000 | 2,174 |
| 2008-05-27 | 1,108 | 1,108 | 1,085 | 1,108 | 271,000 | 2,216 |
| 2008-05-26 | 1,145 | 1,145 | 1,104 | 1,109 | 240,000 | 2,218 |
| 2008-05-23 | 1,076 | 1,131 | 1,076 | 1,125 | 339,000 | 2,250 |
| 2008-05-22 | 1,066 | 1,080 | 1,055 | 1,072 | 262,000 | 2,144 |
| 2008-05-21 | 1,080 | 1,084 | 1,057 | 1,084 | 317,000 | 2,168 |
| 2008-05-20 | 1,097 | 1,115 | 1,095 | 1,100 | 385,000 | 2,200 |
| 2008-05-19 | 1,052 | 1,069 | 1,047 | 1,057 | 164,000 | 2,114 |
| 2008-05-16 | 1,070 | 1,070 | 1,058 | 1,059 | 114,000 | 2,118 |
| 2008-05-15 | 1,079 | 1,082 | 1,050 | 1,051 | 402,000 | 2,102 |
| 2008-05-14 | 1,073 | 1,088 | 1,071 | 1,078 | 223,000 | 2,156 |
| 2008-05-13 | 1,089 | 1,089 | 1,068 | 1,072 | 208,000 | 2,144 |
| 2008-05-12 | 1,099 | 1,115 | 1,077 | 1,088 | 314,000 | 2,176 |
| 2008-05-09 | 1,125 | 1,134 | 1,098 | 1,099 | 276,000 | 2,198 |
| 2008-05-08 | 1,130 | 1,155 | 1,115 | 1,144 | 222,000 | 2,288 |
| 2008-05-07 | 1,141 | 1,157 | 1,110 | 1,115 | 215,000 | 2,230 |
| 2008-05-02 | 1,148 | 1,148 | 1,137 | 1,138 | 94,000 | 2,276 |
| 2008-05-01 | 1,143 | 1,155 | 1,128 | 1,128 | 118,000 | 2,256 |
| 2008-04-30 | 1,120 | 1,156 | 1,119 | 1,143 | 128,000 | 2,286 |
| 2008-04-28 | 1,161 | 1,161 | 1,128 | 1,140 | 135,000 | 2,280 |
| 2008-04-25 | 1,112 | 1,151 | 1,112 | 1,141 | 138,000 | 2,282 |
| 2008-04-24 | 1,115 | 1,122 | 1,110 | 1,122 | 115,000 | 2,244 |
| 2008-04-23 | 1,145 | 1,145 | 1,125 | 1,128 | 178,000 | 2,256 |
| 2008-04-22 | 1,127 | 1,165 | 1,127 | 1,165 | 133,000 | 2,330 |
| 2008-04-21 | 1,200 | 1,200 | 1,144 | 1,159 | 134,000 | 2,318 |
| 2008-04-18 | 1,134 | 1,162 | 1,134 | 1,161 | 152,000 | 2,322 |
| 2008-04-17 | 1,151 | 1,174 | 1,129 | 1,131 | 169,000 | 2,262 |
| 2008-04-16 | 1,144 | 1,150 | 1,122 | 1,150 | 177,000 | 2,300 |
| 2008-04-15 | 1,143 | 1,166 | 1,125 | 1,146 | 219,000 | 2,292 |
| 2008-04-14 | 1,132 | 1,154 | 1,132 | 1,143 | 216,000 | 2,286 |
| 2008-04-11 | 1,169 | 1,199 | 1,162 | 1,192 | 84,000 | 2,384 |
| 2008-04-10 | 1,190 | 1,192 | 1,164 | 1,168 | 138,000 | 2,336 |
| 2008-04-09 | 1,202 | 1,216 | 1,180 | 1,209 | 192,000 | 2,418 |
| 2008-04-08 | 1,235 | 1,235 | 1,200 | 1,207 | 220,000 | 2,414 |
| 2008-04-07 | 1,257 | 1,257 | 1,223 | 1,255 | 152,000 | 2,510 |
| 2008-04-04 | 1,241 | 1,257 | 1,236 | 1,257 | 68,000 | 2,514 |
| 2008-04-03 | 1,228 | 1,254 | 1,220 | 1,254 | 147,000 | 2,508 |
| 2008-04-02 | 1,249 | 1,250 | 1,229 | 1,247 | 123,000 | 2,494 |
| 2008-04-01 | 1,255 | 1,266 | 1,220 | 1,246 | 253,000 | 2,492 |
| 2008-03-31 | 1,260 | 1,260 | 1,175 | 1,235 | 302,000 | 2,470 |
| 2008-03-28 | 1,261 | 1,298 | 1,246 | 1,260 | 277,000 | 2,520 |
| 2008-03-27 | 1,224 | 1,275 | 1,219 | 1,261 | 68,000 | 2,522 |
| 2008-03-26 | 1,288 | 1,297 | 1,233 | 1,244 | 133,000 | 2,488 |
| 2008-03-25 | 1,300 | 1,313 | 1,270 | 1,313 | 161,000 | 2,626 |
| 2008-03-24 | 1,257 | 1,295 | 1,255 | 1,289 | 179,000 | 2,578 |
| 2008-03-21 | 1,205 | 1,257 | 1,205 | 1,257 | 252,000 | 2,514 |
| 2008-03-19 | 1,200 | 1,206 | 1,183 | 1,197 | 207,000 | 2,394 |
| 2008-03-18 | 1,162 | 1,195 | 1,162 | 1,195 | 301,000 | 2,390 |
| 2008-03-17 | 1,190 | 1,197 | 1,156 | 1,162 | 172,000 | 2,324 |
| 2008-03-14 | 1,208 | 1,209 | 1,163 | 1,206 | 325,000 | 2,412 |
| 2008-03-13 | 1,200 | 1,215 | 1,189 | 1,215 | 273,000 | 2,430 |
| 2008-03-12 | 1,195 | 1,201 | 1,173 | 1,198 | 227,000 | 2,396 |
| 2008-03-11 | 1,170 | 1,183 | 1,151 | 1,182 | 274,000 | 2,364 |
| 2008-03-10 | 1,146 | 1,169 | 1,135 | 1,169 | 233,000 | 2,338 |
| 2008-03-07 | 1,124 | 1,172 | 1,117 | 1,150 | 225,000 | 2,300 |
| 2008-03-06 | 1,105 | 1,139 | 1,100 | 1,127 | 200,000 | 2,254 |
| 2008-03-05 | 1,097 | 1,110 | 1,088 | 1,094 | 169,000 | 2,188 |
| 2008-03-04 | 1,103 | 1,120 | 1,091 | 1,096 | 387,000 | 2,192 |
| 2008-03-03 | 1,108 | 1,119 | 1,090 | 1,106 | 216,000 | 2,212 |
| 2008-02-29 | 1,132 | 1,132 | 1,080 | 1,127 | 463,000 | 2,254 |
| 2008-02-28 | 1,140 | 1,140 | 1,127 | 1,132 | 116,000 | 2,264 |
| 2008-02-27 | 1,130 | 1,150 | 1,130 | 1,139 | 177,000 | 2,278 |
| 2008-02-26 | 1,192 | 1,192 | 1,122 | 1,129 | 394,000 | 2,258 |
| 2008-02-25 | 1,155 | 1,201 | 1,145 | 1,172 | 395,000 | 2,344 |
| 2008-02-22 | 1,129 | 1,135 | 1,122 | 1,135 | 71,000 | 2,270 |
| 2008-02-21 | 1,108 | 1,142 | 1,107 | 1,135 | 209,000 | 2,270 |
| 2008-02-20 | 1,140 | 1,142 | 1,106 | 1,109 | 190,000 | 2,218 |
| 2008-02-19 | 1,110 | 1,120 | 1,090 | 1,120 | 122,000 | 2,240 |
| 2008-02-18 | 1,091 | 1,124 | 1,090 | 1,100 | 97,000 | 2,200 |
| 2008-02-15 | 1,087 | 1,100 | 1,071 | 1,091 | 116,000 | 2,182 |
| 2008-02-14 | 1,078 | 1,101 | 1,078 | 1,098 | 174,000 | 2,196 |
| 2008-02-13 | 1,098 | 1,108 | 1,073 | 1,073 | 116,000 | 2,146 |
| 2008-02-12 | 1,070 | 1,099 | 1,070 | 1,079 | 144,000 | 2,158 |
| 2008-02-08 | 1,051 | 1,083 | 1,051 | 1,069 | 164,000 | 2,138 |
| 2008-02-07 | 1,052 | 1,077 | 1,035 | 1,050 | 276,000 | 2,100 |
| 2008-02-06 | 1,120 | 1,120 | 1,010 | 1,051 | 420,000 | 2,102 |
| 2008-02-05 | 1,124 | 1,142 | 1,113 | 1,140 | 189,000 | 2,280 |
| 2008-02-04 | 1,126 | 1,142 | 1,116 | 1,142 | 107,000 | 2,284 |
| 2008-02-01 | 1,123 | 1,140 | 1,108 | 1,125 | 111,000 | 2,250 |
| 2008-01-31 | 1,110 | 1,143 | 1,092 | 1,143 | 235,000 | 2,286 |
| 2008-01-30 | 1,133 | 1,133 | 1,090 | 1,109 | 158,000 | 2,218 |
| 2008-01-29 | 1,130 | 1,130 | 1,090 | 1,114 | 159,000 | 2,228 |
| 2008-01-28 | 1,119 | 1,142 | 1,114 | 1,123 | 196,000 | 2,246 |
| 2008-01-25 | 1,065 | 1,113 | 1,065 | 1,101 | 247,000 | 2,202 |
| 2008-01-24 | 1,037 | 1,055 | 1,035 | 1,047 | 240,000 | 2,094 |
| 2008-01-23 | 1,020 | 1,042 | 1,010 | 1,036 | 196,000 | 2,072 |
| 2008-01-22 | 1,061 | 1,062 | 1,029 | 1,029 | 193,000 | 2,058 |
| 2008-01-21 | 1,102 | 1,102 | 1,060 | 1,067 | 215,000 | 2,134 |
| 2008-01-18 | 1,056 | 1,103 | 1,056 | 1,101 | 155,000 | 2,202 |
| 2008-01-17 | 1,061 | 1,091 | 1,052 | 1,077 | 242,000 | 2,154 |
| 2008-01-16 | 1,081 | 1,081 | 1,041 | 1,060 | 181,000 | 2,120 |
| 2008-01-15 | 1,146 | 1,146 | 1,081 | 1,086 | 213,000 | 2,172 |
| 2008-01-11 | 1,070 | 1,095 | 1,065 | 1,086 | 191,000 | 2,172 |
| 2008-01-10 | 1,069 | 1,079 | 1,061 | 1,072 | 120,000 | 2,144 |
| 2008-01-09 | 1,040 | 1,075 | 1,040 | 1,070 | 190,000 | 2,140 |
| 2008-01-08 | 1,050 | 1,070 | 1,046 | 1,060 | 214,000 | 2,120 |
| 2008-01-07 | 1,040 | 1,062 | 1,020 | 1,057 | 238,000 | 2,114 |
| 2008-01-04 | 1,080 | 1,080 | 1,040 | 1,040 | 120,000 | 2,080 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
