2267 (株)ヤクルト本社 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 | 1,905 | 1,917 | 1,880 | 1,909 | 214,300 | 954.50 |
| 2008-12-29 | 1,941 | 1,945 | 1,896 | 1,930 | 260,500 | 965 |
| 2008-12-26 | 1,940 | 1,965 | 1,915 | 1,945 | 152,500 | 972.50 |
| 2008-12-25 | 1,968 | 1,970 | 1,912 | 1,939 | 168,600 | 969.50 |
| 2008-12-24 | 2,000 | 2,030 | 1,906 | 1,908 | 1,004,800 | 954 |
| 2008-12-22 | 1,980 | 2,025 | 1,936 | 2,020 | 786,600 | 1,010 |
| 2008-12-19 | 1,872 | 1,970 | 1,866 | 1,930 | 936,700 | 965 |
| 2008-12-18 | 1,790 | 1,871 | 1,780 | 1,863 | 1,014,200 | 931.50 |
| 2008-12-17 | 1,755 | 1,796 | 1,735 | 1,782 | 555,400 | 891 |
| 2008-12-16 | 1,740 | 1,783 | 1,699 | 1,759 | 914,200 | 879.50 |
| 2008-12-15 | 1,760 | 1,788 | 1,746 | 1,765 | 553,600 | 882.50 |
| 2008-12-12 | 1,774 | 1,778 | 1,700 | 1,752 | 724,400 | 876 |
| 2008-12-11 | 1,744 | 1,783 | 1,737 | 1,778 | 484,800 | 889 |
| 2008-12-10 | 1,792 | 1,795 | 1,755 | 1,774 | 465,500 | 887 |
| 2008-12-09 | 1,800 | 1,800 | 1,721 | 1,736 | 749,200 | 868 |
| 2008-12-08 | 1,810 | 1,827 | 1,771 | 1,787 | 561,800 | 893.50 |
| 2008-12-05 | 1,760 | 1,821 | 1,759 | 1,804 | 670,000 | 902 |
| 2008-12-04 | 1,749 | 1,799 | 1,741 | 1,763 | 506,600 | 881.50 |
| 2008-12-03 | 1,720 | 1,756 | 1,695 | 1,738 | 567,800 | 869 |
| 2008-12-02 | 1,750 | 1,780 | 1,674 | 1,721 | 701,200 | 860.50 |
| 2008-12-01 | 1,800 | 1,808 | 1,765 | 1,792 | 482,400 | 896 |
| 2008-11-28 | 1,809 | 1,809 | 1,736 | 1,748 | 946,300 | 874 |
| 2008-11-27 | 1,829 | 1,848 | 1,792 | 1,808 | 602,700 | 904 |
| 2008-11-26 | 1,838 | 1,849 | 1,783 | 1,799 | 931,200 | 899.50 |
| 2008-11-25 | 1,877 | 1,928 | 1,794 | 1,928 | 1,769,300 | 964 |
| 2008-11-21 | 1,726 | 1,730 | 1,657 | 1,727 | 1,267,700 | 863.50 |
| 2008-11-20 | 1,800 | 1,848 | 1,751 | 1,786 | 1,152,800 | 893 |
| 2008-11-19 | 1,866 | 1,889 | 1,801 | 1,823 | 1,091,500 | 911.50 |
| 2008-11-18 | 1,900 | 1,953 | 1,844 | 1,859 | 1,659,800 | 929.50 |
| 2008-11-17 | 2,025 | 2,045 | 1,864 | 1,880 | 3,499,900 | 940 |
| 2008-11-14 | 2,395 | 2,410 | 1,973 | 1,996 | 2,149,600 | 998 |
| 2008-11-13 | 2,215 | 2,375 | 2,180 | 2,320 | 675,600 | 1,160 |
| 2008-11-12 | 2,310 | 2,315 | 2,235 | 2,265 | 535,300 | 1,132.50 |
| 2008-11-11 | 2,370 | 2,375 | 2,285 | 2,320 | 761,600 | 1,160 |
| 2008-11-10 | 2,550 | 2,555 | 2,415 | 2,450 | 473,700 | 1,225 |
| 2008-11-07 | 2,400 | 2,475 | 2,305 | 2,410 | 444,100 | 1,205 |
| 2008-11-06 | 2,415 | 2,510 | 2,345 | 2,430 | 769,000 | 1,215 |
| 2008-11-05 | 2,625 | 2,665 | 2,540 | 2,615 | 452,000 | 1,307.50 |
| 2008-11-04 | 2,545 | 2,575 | 2,470 | 2,550 | 494,000 | 1,275 |
| 2008-10-31 | 2,500 | 2,565 | 2,400 | 2,425 | 782,000 | 1,212.50 |
| 2008-10-30 | 2,450 | 2,500 | 2,370 | 2,475 | 607,500 | 1,237.50 |
| 2008-10-29 | 2,550 | 2,550 | 2,310 | 2,420 | 904,500 | 1,210 |
| 2008-10-28 | 2,050 | 2,325 | 2,025 | 2,315 | 1,452,800 | 1,157.50 |
| 2008-10-27 | 2,275 | 2,290 | 2,045 | 2,080 | 1,201,000 | 1,040 |
| 2008-10-24 | 2,500 | 2,515 | 2,340 | 2,355 | 996,700 | 1,177.50 |
| 2008-10-23 | 2,475 | 2,490 | 2,315 | 2,475 | 1,903,400 | 1,237.50 |
| 2008-10-22 | 2,825 | 2,855 | 2,715 | 2,715 | 1,261,800 | 1,357.50 |
| 2008-10-21 | 3,130 | 3,140 | 2,805 | 2,905 | 1,437,900 | 1,452.50 |
| 2008-10-20 | 3,020 | 3,110 | 2,935 | 3,100 | 611,300 | 1,550 |
| 2008-10-17 | 2,835 | 2,980 | 2,835 | 2,975 | 743,200 | 1,487.50 |
| 2008-10-16 | 2,825 | 2,885 | 2,675 | 2,795 | 1,211,400 | 1,397.50 |
| 2008-10-15 | 3,020 | 3,020 | 2,915 | 2,985 | 786,500 | 1,492.50 |
| 2008-10-14 | 3,180 | 3,180 | 3,050 | 3,050 | 697,600 | 1,525 |
| 2008-10-10 | 2,915 | 2,925 | 2,590 | 2,775 | 1,948,700 | 1,387.50 |
| 2008-10-09 | 2,950 | 3,060 | 2,850 | 2,875 | 962,800 | 1,437.50 |
| 2008-10-08 | 3,250 | 3,280 | 2,970 | 3,000 | 1,105,300 | 1,500 |
| 2008-10-07 | 3,330 | 3,380 | 3,230 | 3,330 | 894,700 | 1,665 |
| 2008-10-06 | 3,470 | 3,490 | 3,410 | 3,430 | 538,700 | 1,715 |
| 2008-10-03 | 3,350 | 3,500 | 3,330 | 3,470 | 1,075,100 | 1,735 |
| 2008-10-02 | 3,360 | 3,410 | 3,320 | 3,340 | 679,600 | 1,670 |
| 2008-10-01 | 3,290 | 3,350 | 3,240 | 3,330 | 532,300 | 1,665 |
| 2008-09-30 | 3,210 | 3,340 | 3,130 | 3,270 | 725,700 | 1,635 |
| 2008-09-29 | 3,230 | 3,330 | 3,210 | 3,320 | 591,400 | 1,660 |
| 2008-09-26 | 3,200 | 3,200 | 3,140 | 3,180 | 255,900 | 1,590 |
| 2008-09-25 | 3,240 | 3,240 | 3,150 | 3,190 | 416,800 | 1,595 |
| 2008-09-24 | 3,160 | 3,250 | 3,140 | 3,250 | 481,300 | 1,625 |
| 2008-09-22 | 3,410 | 3,410 | 3,120 | 3,120 | 670,700 | 1,560 |
| 2008-09-19 | 3,330 | 3,420 | 3,300 | 3,360 | 853,500 | 1,680 |
| 2008-09-18 | 3,200 | 3,350 | 3,190 | 3,320 | 696,300 | 1,660 |
| 2008-09-17 | 3,200 | 3,330 | 3,180 | 3,310 | 724,400 | 1,655 |
| 2008-09-16 | 3,150 | 3,280 | 3,140 | 3,220 | 973,700 | 1,610 |
| 2008-09-12 | 3,120 | 3,130 | 3,040 | 3,080 | 325,900 | 1,540 |
| 2008-09-11 | 3,160 | 3,180 | 3,100 | 3,110 | 253,300 | 1,555 |
| 2008-09-10 | 3,090 | 3,190 | 3,080 | 3,160 | 693,000 | 1,580 |
| 2008-09-09 | 3,090 | 3,130 | 3,090 | 3,100 | 247,300 | 1,550 |
| 2008-09-08 | 3,150 | 3,210 | 3,070 | 3,090 | 389,500 | 1,545 |
| 2008-09-05 | 3,100 | 3,180 | 3,090 | 3,100 | 634,100 | 1,550 |
| 2008-09-04 | 3,210 | 3,220 | 3,150 | 3,170 | 437,300 | 1,585 |
| 2008-09-03 | 3,140 | 3,220 | 3,120 | 3,210 | 800,000 | 1,605 |
| 2008-09-02 | 3,110 | 3,130 | 3,070 | 3,100 | 307,000 | 1,550 |
| 2008-09-01 | 3,090 | 3,130 | 3,080 | 3,090 | 359,500 | 1,545 |
| 2008-08-29 | 3,110 | 3,130 | 3,070 | 3,110 | 551,300 | 1,555 |
| 2008-08-28 | 3,100 | 3,140 | 3,080 | 3,130 | 577,500 | 1,565 |
| 2008-08-27 | 2,995 | 3,090 | 2,995 | 3,060 | 451,500 | 1,530 |
| 2008-08-26 | 3,020 | 3,020 | 2,970 | 2,985 | 301,500 | 1,492.50 |
| 2008-08-25 | 2,985 | 3,030 | 2,980 | 3,010 | 351,500 | 1,505 |
| 2008-08-22 | 3,010 | 3,020 | 2,950 | 2,965 | 270,200 | 1,482.50 |
| 2008-08-21 | 2,980 | 3,000 | 2,940 | 2,985 | 308,000 | 1,492.50 |
| 2008-08-20 | 2,985 | 3,030 | 2,970 | 3,000 | 311,700 | 1,500 |
| 2008-08-19 | 2,940 | 2,985 | 2,890 | 2,970 | 376,000 | 1,485 |
| 2008-08-18 | 2,955 | 3,020 | 2,945 | 2,960 | 448,700 | 1,480 |
| 2008-08-15 | 2,930 | 2,985 | 2,930 | 2,950 | 413,000 | 1,475 |
| 2008-08-14 | 2,930 | 2,950 | 2,915 | 2,935 | 315,000 | 1,467.50 |
| 2008-08-13 | 2,945 | 2,980 | 2,915 | 2,960 | 632,000 | 1,480 |
| 2008-08-12 | 3,020 | 3,030 | 2,955 | 2,965 | 580,900 | 1,482.50 |
| 2008-08-11 | 3,070 | 3,100 | 3,030 | 3,050 | 442,600 | 1,525 |
| 2008-08-08 | 3,080 | 3,110 | 3,060 | 3,070 | 393,400 | 1,535 |
| 2008-08-07 | 3,180 | 3,190 | 3,100 | 3,110 | 488,300 | 1,555 |
| 2008-08-06 | 3,250 | 3,280 | 3,180 | 3,240 | 807,200 | 1,620 |
| 2008-08-05 | 3,190 | 3,230 | 3,170 | 3,230 | 621,700 | 1,615 |
| 2008-08-04 | 3,120 | 3,200 | 3,110 | 3,160 | 510,100 | 1,580 |
| 2008-08-01 | 3,120 | 3,150 | 3,080 | 3,090 | 514,300 | 1,545 |
| 2008-07-31 | 3,080 | 3,110 | 3,050 | 3,090 | 441,400 | 1,545 |
| 2008-07-30 | 3,070 | 3,120 | 3,040 | 3,070 | 725,100 | 1,535 |
| 2008-07-29 | 3,020 | 3,070 | 3,010 | 3,070 | 512,900 | 1,535 |
| 2008-07-28 | 3,040 | 3,070 | 3,010 | 3,030 | 333,200 | 1,515 |
| 2008-07-25 | 3,020 | 3,050 | 3,000 | 3,020 | 249,700 | 1,510 |
| 2008-07-24 | 3,020 | 3,050 | 3,000 | 3,050 | 351,000 | 1,525 |
| 2008-07-23 | 3,050 | 3,060 | 3,020 | 3,020 | 381,100 | 1,510 |
| 2008-07-22 | 2,985 | 3,050 | 2,985 | 3,050 | 460,400 | 1,525 |
| 2008-07-18 | 2,955 | 3,000 | 2,935 | 2,980 | 329,900 | 1,490 |
| 2008-07-17 | 3,000 | 3,010 | 2,970 | 2,995 | 351,200 | 1,497.50 |
| 2008-07-16 | 2,925 | 3,050 | 2,920 | 3,010 | 891,400 | 1,505 |
| 2008-07-15 | 2,920 | 2,935 | 2,885 | 2,920 | 301,100 | 1,460 |
| 2008-07-14 | 2,930 | 2,945 | 2,890 | 2,905 | 530,900 | 1,452.50 |
| 2008-07-11 | 2,940 | 2,940 | 2,845 | 2,875 | 803,500 | 1,437.50 |
| 2008-07-10 | 2,965 | 2,980 | 2,935 | 2,940 | 294,300 | 1,470 |
| 2008-07-09 | 2,990 | 3,010 | 2,935 | 2,945 | 400,300 | 1,472.50 |
| 2008-07-08 | 2,980 | 3,010 | 2,955 | 2,980 | 514,400 | 1,490 |
| 2008-07-07 | 2,910 | 2,985 | 2,865 | 2,965 | 614,500 | 1,482.50 |
| 2008-07-04 | 2,870 | 2,880 | 2,840 | 2,880 | 474,600 | 1,440 |
| 2008-07-03 | 2,870 | 2,930 | 2,850 | 2,900 | 715,900 | 1,450 |
| 2008-07-02 | 3,000 | 3,000 | 2,910 | 2,950 | 491,300 | 1,475 |
| 2008-07-01 | 3,000 | 3,070 | 2,980 | 3,000 | 718,200 | 1,500 |
| 2008-06-30 | 2,940 | 3,020 | 2,910 | 2,990 | 974,800 | 1,495 |
| 2008-06-27 | 2,895 | 2,950 | 2,870 | 2,950 | 553,700 | 1,475 |
| 2008-06-26 | 2,870 | 2,920 | 2,870 | 2,915 | 353,400 | 1,457.50 |
| 2008-06-25 | 2,870 | 2,915 | 2,845 | 2,910 | 268,600 | 1,455 |
| 2008-06-24 | 2,835 | 2,880 | 2,830 | 2,880 | 207,000 | 1,440 |
| 2008-06-23 | 2,800 | 2,875 | 2,770 | 2,865 | 394,100 | 1,432.50 |
| 2008-06-20 | 2,840 | 2,850 | 2,795 | 2,805 | 390,200 | 1,402.50 |
| 2008-06-19 | 2,850 | 2,880 | 2,790 | 2,815 | 439,700 | 1,407.50 |
| 2008-06-18 | 2,830 | 2,885 | 2,830 | 2,865 | 272,700 | 1,432.50 |
| 2008-06-17 | 2,855 | 2,880 | 2,840 | 2,850 | 379,500 | 1,425 |
| 2008-06-16 | 2,885 | 2,910 | 2,855 | 2,895 | 332,800 | 1,447.50 |
| 2008-06-13 | 2,880 | 2,890 | 2,840 | 2,880 | 397,600 | 1,440 |
| 2008-06-12 | 2,895 | 2,915 | 2,870 | 2,905 | 433,500 | 1,452.50 |
| 2008-06-11 | 2,900 | 2,950 | 2,895 | 2,935 | 407,700 | 1,467.50 |
| 2008-06-10 | 2,895 | 2,910 | 2,875 | 2,885 | 369,700 | 1,442.50 |
| 2008-06-09 | 2,845 | 2,880 | 2,815 | 2,855 | 299,000 | 1,427.50 |
| 2008-06-06 | 2,950 | 2,950 | 2,850 | 2,850 | 522,900 | 1,425 |
| 2008-06-05 | 2,890 | 2,935 | 2,860 | 2,920 | 552,100 | 1,460 |
| 2008-06-04 | 2,820 | 2,910 | 2,810 | 2,910 | 648,500 | 1,455 |
| 2008-06-03 | 2,830 | 2,835 | 2,765 | 2,800 | 933,200 | 1,400 |
| 2008-06-02 | 2,810 | 2,830 | 2,760 | 2,820 | 543,800 | 1,410 |
| 2008-05-30 | 2,745 | 2,790 | 2,720 | 2,765 | 547,400 | 1,382.50 |
| 2008-05-29 | 2,750 | 2,770 | 2,720 | 2,755 | 457,000 | 1,377.50 |
| 2008-05-28 | 2,800 | 2,810 | 2,750 | 2,760 | 373,100 | 1,380 |
| 2008-05-27 | 2,830 | 2,830 | 2,790 | 2,810 | 291,000 | 1,405 |
| 2008-05-26 | 2,880 | 2,885 | 2,820 | 2,825 | 283,100 | 1,412.50 |
| 2008-05-23 | 2,830 | 2,910 | 2,820 | 2,885 | 602,100 | 1,442.50 |
| 2008-05-22 | 2,810 | 2,835 | 2,780 | 2,830 | 369,900 | 1,415 |
| 2008-05-21 | 2,775 | 2,850 | 2,760 | 2,810 | 816,100 | 1,405 |
| 2008-05-20 | 2,745 | 2,795 | 2,740 | 2,785 | 497,900 | 1,392.50 |
| 2008-05-19 | 2,745 | 2,745 | 2,710 | 2,735 | 551,800 | 1,367.50 |
| 2008-05-16 | 2,750 | 2,770 | 2,700 | 2,740 | 509,500 | 1,370 |
| 2008-05-15 | 2,770 | 2,775 | 2,745 | 2,745 | 327,600 | 1,372.50 |
| 2008-05-14 | 2,705 | 2,765 | 2,705 | 2,760 | 683,700 | 1,380 |
| 2008-05-13 | 2,735 | 2,775 | 2,670 | 2,700 | 725,200 | 1,350 |
| 2008-05-12 | 2,660 | 2,730 | 2,660 | 2,725 | 356,400 | 1,362.50 |
| 2008-05-09 | 2,725 | 2,745 | 2,680 | 2,690 | 387,900 | 1,345 |
| 2008-05-08 | 2,725 | 2,735 | 2,710 | 2,725 | 298,800 | 1,362.50 |
| 2008-05-07 | 2,780 | 2,780 | 2,710 | 2,730 | 546,400 | 1,365 |
| 2008-05-02 | 2,790 | 2,795 | 2,755 | 2,775 | 390,100 | 1,387.50 |
| 2008-05-01 | 2,760 | 2,770 | 2,755 | 2,760 | 220,900 | 1,380 |
| 2008-04-30 | 2,760 | 2,800 | 2,745 | 2,770 | 485,900 | 1,385 |
| 2008-04-28 | 2,820 | 2,820 | 2,735 | 2,755 | 657,000 | 1,377.50 |
| 2008-04-25 | 2,745 | 2,795 | 2,745 | 2,775 | 656,200 | 1,387.50 |
| 2008-04-24 | 2,745 | 2,745 | 2,705 | 2,735 | 703,500 | 1,367.50 |
| 2008-04-23 | 2,730 | 2,755 | 2,710 | 2,720 | 566,900 | 1,360 |
| 2008-04-22 | 2,670 | 2,740 | 2,650 | 2,740 | 956,500 | 1,370 |
| 2008-04-21 | 2,730 | 2,740 | 2,635 | 2,670 | 933,600 | 1,335 |
| 2008-04-18 | 2,690 | 2,720 | 2,655 | 2,695 | 661,400 | 1,347.50 |
| 2008-04-17 | 2,755 | 2,770 | 2,685 | 2,700 | 761,900 | 1,350 |
| 2008-04-16 | 2,775 | 2,785 | 2,700 | 2,715 | 947,400 | 1,357.50 |
| 2008-04-15 | 2,825 | 2,825 | 2,760 | 2,775 | 826,600 | 1,387.50 |
| 2008-04-14 | 2,815 | 2,830 | 2,770 | 2,830 | 647,500 | 1,415 |
| 2008-04-11 | 2,840 | 2,870 | 2,825 | 2,855 | 601,200 | 1,427.50 |
| 2008-04-10 | 2,855 | 2,855 | 2,810 | 2,830 | 736,400 | 1,415 |
| 2008-04-09 | 2,920 | 2,930 | 2,845 | 2,885 | 727,100 | 1,442.50 |
| 2008-04-08 | 2,990 | 3,020 | 2,930 | 2,935 | 572,100 | 1,467.50 |
| 2008-04-07 | 2,980 | 2,980 | 2,940 | 2,965 | 753,500 | 1,482.50 |
| 2008-04-04 | 2,960 | 3,010 | 2,930 | 2,980 | 1,051,800 | 1,490 |
| 2008-04-03 | 3,020 | 3,040 | 2,990 | 3,030 | 703,600 | 1,515 |
| 2008-04-02 | 3,010 | 3,090 | 3,010 | 3,060 | 1,084,100 | 1,530 |
| 2008-04-01 | 3,100 | 3,110 | 3,070 | 3,110 | 492,400 | 1,555 |
| 2008-03-31 | 3,080 | 3,140 | 3,060 | 3,090 | 1,169,000 | 1,545 |
| 2008-03-28 | 2,965 | 3,030 | 2,965 | 3,010 | 1,018,500 | 1,505 |
| 2008-03-27 | 2,835 | 2,940 | 2,825 | 2,935 | 675,700 | 1,467.50 |
| 2008-03-26 | 2,835 | 2,865 | 2,810 | 2,860 | 467,800 | 1,430 |
| 2008-03-25 | 2,910 | 2,910 | 2,850 | 2,885 | 421,300 | 1,442.50 |
| 2008-03-24 | 2,920 | 2,930 | 2,865 | 2,880 | 359,000 | 1,440 |
| 2008-03-21 | 2,850 | 2,910 | 2,835 | 2,895 | 433,200 | 1,447.50 |
| 2008-03-19 | 2,920 | 2,945 | 2,805 | 2,825 | 701,800 | 1,412.50 |
| 2008-03-18 | 2,785 | 2,870 | 2,780 | 2,855 | 1,198,100 | 1,427.50 |
| 2008-03-17 | 2,845 | 2,865 | 2,750 | 2,755 | 968,300 | 1,377.50 |
| 2008-03-14 | 2,875 | 2,875 | 2,815 | 2,840 | 896,800 | 1,420 |
| 2008-03-13 | 2,960 | 2,960 | 2,850 | 2,870 | 856,900 | 1,435 |
| 2008-03-12 | 3,030 | 3,030 | 2,940 | 2,955 | 505,600 | 1,477.50 |
| 2008-03-11 | 2,960 | 3,040 | 2,950 | 3,020 | 787,700 | 1,510 |
| 2008-03-10 | 2,905 | 3,020 | 2,900 | 3,000 | 1,139,700 | 1,500 |
| 2008-03-07 | 2,810 | 2,935 | 2,800 | 2,900 | 913,700 | 1,450 |
| 2008-03-06 | 2,855 | 2,855 | 2,770 | 2,825 | 597,400 | 1,412.50 |
| 2008-03-05 | 2,875 | 2,875 | 2,820 | 2,855 | 453,200 | 1,427.50 |
| 2008-03-04 | 2,840 | 2,840 | 2,770 | 2,795 | 481,800 | 1,397.50 |
| 2008-03-03 | 2,935 | 2,940 | 2,840 | 2,850 | 538,800 | 1,425 |
| 2008-02-29 | 2,870 | 2,950 | 2,850 | 2,940 | 545,500 | 1,470 |
| 2008-02-28 | 2,870 | 2,885 | 2,845 | 2,865 | 258,100 | 1,432.50 |
| 2008-02-27 | 2,900 | 2,940 | 2,885 | 2,895 | 424,300 | 1,447.50 |
| 2008-02-26 | 2,955 | 2,960 | 2,840 | 2,860 | 444,200 | 1,430 |
| 2008-02-25 | 2,880 | 2,965 | 2,875 | 2,940 | 619,300 | 1,470 |
| 2008-02-22 | 2,880 | 2,880 | 2,820 | 2,865 | 241,000 | 1,432.50 |
| 2008-02-21 | 2,850 | 2,905 | 2,850 | 2,875 | 346,700 | 1,437.50 |
| 2008-02-20 | 2,905 | 2,905 | 2,780 | 2,800 | 483,300 | 1,400 |
| 2008-02-19 | 2,920 | 2,940 | 2,860 | 2,900 | 564,400 | 1,450 |
| 2008-02-18 | 2,940 | 2,960 | 2,915 | 2,930 | 285,900 | 1,465 |
| 2008-02-15 | 2,930 | 2,955 | 2,885 | 2,935 | 523,900 | 1,467.50 |
| 2008-02-14 | 2,890 | 2,925 | 2,875 | 2,925 | 632,000 | 1,462.50 |
| 2008-02-13 | 2,895 | 2,925 | 2,820 | 2,830 | 757,000 | 1,415 |
| 2008-02-12 | 2,810 | 2,840 | 2,760 | 2,835 | 585,400 | 1,417.50 |
| 2008-02-08 | 2,745 | 2,855 | 2,740 | 2,800 | 507,800 | 1,400 |
| 2008-02-07 | 2,750 | 2,785 | 2,690 | 2,740 | 680,700 | 1,370 |
| 2008-02-06 | 2,800 | 2,850 | 2,745 | 2,745 | 684,800 | 1,372.50 |
| 2008-02-05 | 2,870 | 2,915 | 2,845 | 2,880 | 686,500 | 1,440 |
| 2008-02-04 | 2,885 | 2,960 | 2,840 | 2,855 | 824,900 | 1,427.50 |
| 2008-02-01 | 2,845 | 2,885 | 2,815 | 2,880 | 800,500 | 1,440 |
| 2008-01-31 | 2,805 | 2,905 | 2,805 | 2,885 | 1,190,900 | 1,442.50 |
| 2008-01-30 | 2,655 | 2,840 | 2,635 | 2,765 | 988,700 | 1,382.50 |
| 2008-01-29 | 2,640 | 2,685 | 2,585 | 2,675 | 605,000 | 1,337.50 |
| 2008-01-28 | 2,590 | 2,670 | 2,590 | 2,605 | 462,000 | 1,302.50 |
| 2008-01-25 | 2,565 | 2,645 | 2,565 | 2,630 | 574,100 | 1,315 |
| 2008-01-24 | 2,485 | 2,525 | 2,475 | 2,510 | 573,300 | 1,255 |
| 2008-01-23 | 2,560 | 2,560 | 2,475 | 2,520 | 733,200 | 1,260 |
| 2008-01-22 | 2,595 | 2,670 | 2,540 | 2,560 | 744,000 | 1,280 |
| 2008-01-21 | 2,640 | 2,650 | 2,595 | 2,600 | 478,400 | 1,300 |
| 2008-01-18 | 2,555 | 2,640 | 2,540 | 2,640 | 388,000 | 1,320 |
| 2008-01-17 | 2,580 | 2,635 | 2,525 | 2,635 | 613,600 | 1,317.50 |
| 2008-01-16 | 2,545 | 2,620 | 2,495 | 2,580 | 538,000 | 1,290 |
| 2008-01-15 | 2,625 | 2,640 | 2,580 | 2,600 | 336,100 | 1,300 |
| 2008-01-11 | 2,690 | 2,690 | 2,595 | 2,620 | 629,600 | 1,310 |
| 2008-01-10 | 2,625 | 2,705 | 2,605 | 2,685 | 441,600 | 1,342.50 |
| 2008-01-09 | 2,545 | 2,650 | 2,530 | 2,630 | 463,300 | 1,315 |
| 2008-01-08 | 2,515 | 2,575 | 2,470 | 2,550 | 456,700 | 1,275 |
| 2008-01-07 | 2,490 | 2,555 | 2,440 | 2,550 | 514,200 | 1,275 |
| 2008-01-04 | 2,645 | 2,645 | 2,490 | 2,495 | 332,700 | 1,247.50 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株
