2503 キリンホールディングス(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 | 1,170 | 1,176 | 1,142 | 1,176 | 2,193,000 | 1,176 |
| 2008-12-29 | 1,145 | 1,152 | 1,118 | 1,150 | 1,854,000 | 1,150 |
| 2008-12-26 | 1,136 | 1,151 | 1,134 | 1,144 | 1,362,000 | 1,144 |
| 2008-12-25 | 1,121 | 1,132 | 1,121 | 1,132 | 761,000 | 1,132 |
| 2008-12-24 | 1,142 | 1,146 | 1,122 | 1,131 | 2,638,000 | 1,131 |
| 2008-12-22 | 1,121 | 1,152 | 1,121 | 1,150 | 3,363,000 | 1,150 |
| 2008-12-19 | 1,119 | 1,147 | 1,116 | 1,130 | 2,916,000 | 1,130 |
| 2008-12-18 | 1,102 | 1,129 | 1,102 | 1,109 | 2,931,000 | 1,109 |
| 2008-12-17 | 1,122 | 1,126 | 1,091 | 1,121 | 3,565,000 | 1,121 |
| 2008-12-16 | 1,116 | 1,124 | 1,100 | 1,102 | 2,109,000 | 1,102 |
| 2008-12-15 | 1,112 | 1,143 | 1,107 | 1,135 | 2,835,000 | 1,135 |
| 2008-12-12 | 1,113 | 1,113 | 1,058 | 1,082 | 7,134,000 | 1,082 |
| 2008-12-11 | 1,127 | 1,153 | 1,125 | 1,153 | 2,681,000 | 1,153 |
| 2008-12-10 | 1,130 | 1,173 | 1,130 | 1,150 | 4,017,000 | 1,150 |
| 2008-12-09 | 1,126 | 1,148 | 1,113 | 1,148 | 4,064,000 | 1,148 |
| 2008-12-08 | 1,092 | 1,131 | 1,084 | 1,109 | 3,253,000 | 1,109 |
| 2008-12-05 | 1,116 | 1,118 | 1,093 | 1,095 | 3,281,000 | 1,095 |
| 2008-12-04 | 1,116 | 1,123 | 1,087 | 1,103 | 3,909,000 | 1,103 |
| 2008-12-03 | 1,105 | 1,116 | 1,084 | 1,115 | 2,640,000 | 1,115 |
| 2008-12-02 | 1,081 | 1,105 | 1,068 | 1,087 | 4,288,000 | 1,087 |
| 2008-12-01 | 1,145 | 1,145 | 1,117 | 1,137 | 2,469,000 | 1,137 |
| 2008-11-28 | 1,162 | 1,162 | 1,133 | 1,158 | 3,653,000 | 1,158 |
| 2008-11-27 | 1,162 | 1,170 | 1,149 | 1,161 | 2,932,000 | 1,161 |
| 2008-11-26 | 1,110 | 1,134 | 1,107 | 1,122 | 3,019,000 | 1,122 |
| 2008-11-25 | 1,131 | 1,150 | 1,101 | 1,150 | 5,362,000 | 1,150 |
| 2008-11-21 | 1,027 | 1,078 | 1,015 | 1,067 | 4,878,000 | 1,067 |
| 2008-11-20 | 1,064 | 1,085 | 1,047 | 1,048 | 4,559,000 | 1,048 |
| 2008-11-19 | 1,080 | 1,080 | 1,027 | 1,064 | 4,625,000 | 1,064 |
| 2008-11-18 | 1,087 | 1,098 | 1,074 | 1,082 | 4,922,000 | 1,082 |
| 2008-11-17 | 1,075 | 1,136 | 1,057 | 1,100 | 5,944,000 | 1,100 |
| 2008-11-14 | 1,061 | 1,081 | 1,033 | 1,074 | 7,806,000 | 1,074 |
| 2008-11-13 | 1,000 | 1,006 | 975 | 981 | 5,899,000 | 981 |
| 2008-11-12 | 1,023 | 1,030 | 1,004 | 1,009 | 6,259,000 | 1,009 |
| 2008-11-11 | 1,091 | 1,093 | 1,058 | 1,063 | 5,946,000 | 1,063 |
| 2008-11-10 | 1,140 | 1,153 | 1,097 | 1,111 | 3,272,000 | 1,111 |
| 2008-11-07 | 1,101 | 1,129 | 1,078 | 1,100 | 5,355,000 | 1,100 |
| 2008-11-06 | 1,133 | 1,146 | 1,106 | 1,121 | 5,871,000 | 1,121 |
| 2008-11-05 | 1,205 | 1,208 | 1,153 | 1,208 | 5,072,000 | 1,208 |
| 2008-11-04 | 1,107 | 1,135 | 1,089 | 1,125 | 2,876,000 | 1,125 |
| 2008-10-31 | 1,125 | 1,125 | 1,060 | 1,067 | 5,283,000 | 1,067 |
| 2008-10-30 | 1,084 | 1,120 | 1,038 | 1,105 | 5,619,000 | 1,105 |
| 2008-10-29 | 1,058 | 1,140 | 1,009 | 1,082 | 5,635,000 | 1,082 |
| 2008-10-28 | 987 | 1,057 | 964 | 1,057 | 6,739,000 | 1,057 |
| 2008-10-27 | 1,025 | 1,057 | 949 | 958 | 7,897,000 | 958 |
| 2008-10-24 | 1,117 | 1,117 | 1,052 | 1,065 | 7,253,000 | 1,065 |
| 2008-10-23 | 1,100 | 1,123 | 1,075 | 1,116 | 5,601,000 | 1,116 |
| 2008-10-22 | 1,201 | 1,220 | 1,150 | 1,150 | 4,536,000 | 1,150 |
| 2008-10-21 | 1,215 | 1,218 | 1,157 | 1,181 | 3,630,000 | 1,181 |
| 2008-10-20 | 1,171 | 1,180 | 1,118 | 1,165 | 3,320,000 | 1,165 |
| 2008-10-17 | 1,094 | 1,135 | 1,092 | 1,131 | 4,743,000 | 1,131 |
| 2008-10-16 | 1,053 | 1,089 | 1,031 | 1,054 | 7,004,000 | 1,054 |
| 2008-10-15 | 1,100 | 1,209 | 1,100 | 1,193 | 5,595,000 | 1,193 |
| 2008-10-14 | 1,177 | 1,178 | 1,119 | 1,155 | 4,221,000 | 1,155 |
| 2008-10-10 | 976 | 1,062 | 970 | 1,037 | 7,678,000 | 1,037 |
| 2008-10-09 | 1,122 | 1,160 | 1,102 | 1,116 | 4,731,000 | 1,116 |
| 2008-10-08 | 1,244 | 1,248 | 1,154 | 1,156 | 6,104,000 | 1,156 |
| 2008-10-07 | 1,245 | 1,294 | 1,240 | 1,264 | 4,295,000 | 1,264 |
| 2008-10-06 | 1,382 | 1,404 | 1,342 | 1,345 | 3,701,000 | 1,345 |
| 2008-10-03 | 1,410 | 1,423 | 1,390 | 1,398 | 4,048,000 | 1,398 |
| 2008-10-02 | 1,410 | 1,441 | 1,408 | 1,430 | 4,028,000 | 1,430 |
| 2008-10-01 | 1,386 | 1,407 | 1,380 | 1,405 | 2,877,000 | 1,405 |
| 2008-09-30 | 1,385 | 1,397 | 1,366 | 1,377 | 3,808,000 | 1,377 |
| 2008-09-29 | 1,430 | 1,459 | 1,425 | 1,428 | 2,187,000 | 1,428 |
| 2008-09-26 | 1,426 | 1,448 | 1,411 | 1,442 | 3,869,000 | 1,442 |
| 2008-09-25 | 1,425 | 1,440 | 1,407 | 1,427 | 3,324,000 | 1,427 |
| 2008-09-24 | 1,383 | 1,449 | 1,383 | 1,443 | 6,920,000 | 1,443 |
| 2008-09-22 | 1,470 | 1,479 | 1,418 | 1,423 | 4,504,000 | 1,423 |
| 2008-09-19 | 1,441 | 1,471 | 1,431 | 1,470 | 4,192,000 | 1,470 |
| 2008-09-18 | 1,415 | 1,442 | 1,402 | 1,432 | 3,380,000 | 1,432 |
| 2008-09-17 | 1,445 | 1,466 | 1,428 | 1,455 | 4,722,000 | 1,455 |
| 2008-09-16 | 1,475 | 1,489 | 1,420 | 1,423 | 5,923,000 | 1,423 |
| 2008-09-12 | 1,583 | 1,600 | 1,513 | 1,525 | 9,057,000 | 1,525 |
| 2008-09-11 | 1,590 | 1,599 | 1,571 | 1,580 | 3,326,000 | 1,580 |
| 2008-09-10 | 1,582 | 1,625 | 1,582 | 1,618 | 2,879,000 | 1,618 |
| 2008-09-09 | 1,600 | 1,630 | 1,580 | 1,612 | 5,032,000 | 1,612 |
| 2008-09-08 | 1,653 | 1,676 | 1,615 | 1,616 | 4,500,000 | 1,616 |
| 2008-09-05 | 1,652 | 1,653 | 1,611 | 1,629 | 4,790,000 | 1,629 |
| 2008-09-04 | 1,662 | 1,684 | 1,652 | 1,682 | 4,294,000 | 1,682 |
| 2008-09-03 | 1,635 | 1,667 | 1,627 | 1,663 | 4,484,000 | 1,663 |
| 2008-09-02 | 1,614 | 1,634 | 1,598 | 1,608 | 2,672,000 | 1,608 |
| 2008-09-01 | 1,614 | 1,629 | 1,610 | 1,618 | 2,024,000 | 1,618 |
| 2008-08-29 | 1,621 | 1,636 | 1,609 | 1,636 | 3,500,000 | 1,636 |
| 2008-08-28 | 1,577 | 1,584 | 1,569 | 1,584 | 3,463,000 | 1,584 |
| 2008-08-27 | 1,580 | 1,602 | 1,572 | 1,596 | 2,124,000 | 1,596 |
| 2008-08-26 | 1,600 | 1,606 | 1,575 | 1,601 | 2,983,000 | 1,601 |
| 2008-08-25 | 1,600 | 1,620 | 1,598 | 1,610 | 2,105,000 | 1,610 |
| 2008-08-22 | 1,588 | 1,590 | 1,564 | 1,580 | 1,950,000 | 1,580 |
| 2008-08-21 | 1,583 | 1,590 | 1,570 | 1,585 | 3,038,000 | 1,585 |
| 2008-08-20 | 1,552 | 1,601 | 1,551 | 1,594 | 3,078,000 | 1,594 |
| 2008-08-19 | 1,575 | 1,604 | 1,563 | 1,582 | 3,190,000 | 1,582 |
| 2008-08-18 | 1,560 | 1,613 | 1,560 | 1,604 | 3,854,000 | 1,604 |
| 2008-08-15 | 1,552 | 1,589 | 1,547 | 1,568 | 2,542,000 | 1,568 |
| 2008-08-14 | 1,569 | 1,591 | 1,553 | 1,557 | 3,597,000 | 1,557 |
| 2008-08-13 | 1,596 | 1,603 | 1,562 | 1,591 | 2,236,000 | 1,591 |
| 2008-08-12 | 1,616 | 1,618 | 1,593 | 1,601 | 3,683,000 | 1,601 |
| 2008-08-11 | 1,571 | 1,626 | 1,571 | 1,617 | 3,335,000 | 1,617 |
| 2008-08-08 | 1,589 | 1,596 | 1,556 | 1,593 | 4,046,000 | 1,593 |
| 2008-08-07 | 1,616 | 1,616 | 1,574 | 1,593 | 3,999,000 | 1,593 |
| 2008-08-06 | 1,653 | 1,664 | 1,629 | 1,637 | 4,913,000 | 1,637 |
| 2008-08-05 | 1,635 | 1,656 | 1,602 | 1,622 | 5,172,000 | 1,622 |
| 2008-08-04 | 1,630 | 1,672 | 1,627 | 1,665 | 4,653,000 | 1,665 |
| 2008-08-01 | 1,656 | 1,666 | 1,640 | 1,652 | 5,571,000 | 1,652 |
| 2008-07-31 | 1,583 | 1,662 | 1,580 | 1,649 | 5,894,000 | 1,649 |
| 2008-07-30 | 1,556 | 1,599 | 1,555 | 1,579 | 6,515,000 | 1,579 |
| 2008-07-29 | 1,587 | 1,591 | 1,555 | 1,577 | 3,539,000 | 1,577 |
| 2008-07-28 | 1,601 | 1,618 | 1,581 | 1,598 | 3,697,000 | 1,598 |
| 2008-07-25 | 1,565 | 1,610 | 1,563 | 1,574 | 4,601,000 | 1,574 |
| 2008-07-24 | 1,535 | 1,555 | 1,526 | 1,555 | 3,822,000 | 1,555 |
| 2008-07-23 | 1,501 | 1,545 | 1,501 | 1,521 | 4,622,000 | 1,521 |
| 2008-07-22 | 1,505 | 1,521 | 1,492 | 1,513 | 3,429,000 | 1,513 |
| 2008-07-18 | 1,513 | 1,521 | 1,490 | 1,501 | 3,990,000 | 1,501 |
| 2008-07-17 | 1,495 | 1,495 | 1,468 | 1,480 | 3,055,000 | 1,480 |
| 2008-07-16 | 1,491 | 1,499 | 1,466 | 1,477 | 5,069,000 | 1,477 |
| 2008-07-15 | 1,523 | 1,523 | 1,500 | 1,504 | 3,044,000 | 1,504 |
| 2008-07-14 | 1,508 | 1,539 | 1,508 | 1,525 | 3,333,000 | 1,525 |
| 2008-07-11 | 1,538 | 1,541 | 1,506 | 1,528 | 3,476,000 | 1,528 |
| 2008-07-10 | 1,551 | 1,551 | 1,532 | 1,533 | 2,711,000 | 1,533 |
| 2008-07-09 | 1,571 | 1,584 | 1,553 | 1,553 | 2,644,000 | 1,553 |
| 2008-07-08 | 1,561 | 1,584 | 1,541 | 1,565 | 3,159,000 | 1,565 |
| 2008-07-07 | 1,566 | 1,583 | 1,564 | 1,578 | 2,531,000 | 1,578 |
| 2008-07-04 | 1,600 | 1,600 | 1,560 | 1,566 | 4,014,000 | 1,566 |
| 2008-07-03 | 1,588 | 1,614 | 1,574 | 1,601 | 5,048,000 | 1,601 |
| 2008-07-02 | 1,611 | 1,616 | 1,574 | 1,585 | 5,217,000 | 1,585 |
| 2008-07-01 | 1,649 | 1,660 | 1,628 | 1,641 | 2,787,000 | 1,641 |
| 2008-06-30 | 1,664 | 1,673 | 1,650 | 1,658 | 2,943,000 | 1,658 |
| 2008-06-27 | 1,619 | 1,636 | 1,616 | 1,633 | 3,748,000 | 1,633 |
| 2008-06-26 | 1,638 | 1,661 | 1,633 | 1,661 | 2,196,000 | 1,661 |
| 2008-06-25 | 1,646 | 1,652 | 1,624 | 1,652 | 2,138,000 | 1,652 |
| 2008-06-24 | 1,649 | 1,663 | 1,646 | 1,663 | 1,307,000 | 1,663 |
| 2008-06-23 | 1,635 | 1,664 | 1,631 | 1,653 | 2,112,000 | 1,653 |
| 2008-06-20 | 1,664 | 1,675 | 1,651 | 1,663 | 3,196,000 | 1,663 |
| 2008-06-19 | 1,670 | 1,681 | 1,658 | 1,665 | 3,391,000 | 1,665 |
| 2008-06-18 | 1,682 | 1,697 | 1,675 | 1,687 | 2,686,000 | 1,687 |
| 2008-06-17 | 1,707 | 1,707 | 1,692 | 1,692 | 2,355,000 | 1,692 |
| 2008-06-16 | 1,692 | 1,707 | 1,678 | 1,686 | 2,935,000 | 1,686 |
| 2008-06-13 | 1,682 | 1,697 | 1,659 | 1,692 | 8,459,000 | 1,692 |
| 2008-06-12 | 1,680 | 1,684 | 1,662 | 1,682 | 2,826,000 | 1,682 |
| 2008-06-11 | 1,689 | 1,689 | 1,661 | 1,666 | 2,528,000 | 1,666 |
| 2008-06-10 | 1,696 | 1,696 | 1,661 | 1,680 | 4,223,000 | 1,680 |
| 2008-06-09 | 1,685 | 1,701 | 1,677 | 1,695 | 2,207,000 | 1,695 |
| 2008-06-06 | 1,712 | 1,723 | 1,705 | 1,707 | 2,394,000 | 1,707 |
| 2008-06-05 | 1,709 | 1,727 | 1,702 | 1,711 | 3,370,000 | 1,711 |
| 2008-06-04 | 1,691 | 1,709 | 1,690 | 1,708 | 3,908,000 | 1,708 |
| 2008-06-03 | 1,725 | 1,726 | 1,691 | 1,697 | 5,229,000 | 1,697 |
| 2008-06-02 | 1,751 | 1,751 | 1,722 | 1,731 | 2,998,000 | 1,731 |
| 2008-05-30 | 1,749 | 1,758 | 1,738 | 1,745 | 3,450,000 | 1,745 |
| 2008-05-29 | 1,739 | 1,749 | 1,726 | 1,743 | 3,071,000 | 1,743 |
| 2008-05-28 | 1,716 | 1,737 | 1,702 | 1,705 | 2,741,000 | 1,705 |
| 2008-05-27 | 1,711 | 1,743 | 1,711 | 1,736 | 2,166,000 | 1,736 |
| 2008-05-26 | 1,721 | 1,732 | 1,698 | 1,710 | 3,360,000 | 1,710 |
| 2008-05-23 | 1,724 | 1,770 | 1,717 | 1,754 | 5,411,000 | 1,754 |
| 2008-05-22 | 1,701 | 1,723 | 1,692 | 1,723 | 2,939,000 | 1,723 |
| 2008-05-21 | 1,710 | 1,724 | 1,703 | 1,717 | 2,823,000 | 1,717 |
| 2008-05-20 | 1,721 | 1,731 | 1,713 | 1,723 | 2,799,000 | 1,723 |
| 2008-05-19 | 1,740 | 1,758 | 1,732 | 1,740 | 2,992,000 | 1,740 |
| 2008-05-16 | 1,735 | 1,744 | 1,724 | 1,739 | 3,533,000 | 1,739 |
| 2008-05-15 | 1,720 | 1,729 | 1,711 | 1,724 | 3,431,000 | 1,724 |
| 2008-05-14 | 1,721 | 1,727 | 1,712 | 1,722 | 2,927,000 | 1,722 |
| 2008-05-13 | 1,703 | 1,727 | 1,703 | 1,720 | 3,750,000 | 1,720 |
| 2008-05-12 | 1,700 | 1,721 | 1,689 | 1,716 | 6,206,000 | 1,716 |
| 2008-05-09 | 1,715 | 1,715 | 1,682 | 1,695 | 6,613,000 | 1,695 |
| 2008-05-08 | 1,690 | 1,691 | 1,670 | 1,685 | 5,059,000 | 1,685 |
| 2008-05-07 | 1,674 | 1,675 | 1,652 | 1,662 | 8,359,000 | 1,662 |
| 2008-05-02 | 1,710 | 1,711 | 1,680 | 1,687 | 9,995,000 | 1,687 |
| 2008-05-01 | 1,730 | 1,778 | 1,720 | 1,728 | 9,727,000 | 1,728 |
| 2008-04-30 | 1,821 | 1,851 | 1,820 | 1,850 | 3,110,000 | 1,850 |
| 2008-04-28 | 1,864 | 1,864 | 1,806 | 1,820 | 3,341,000 | 1,820 |
| 2008-04-25 | 1,826 | 1,869 | 1,826 | 1,848 | 3,318,000 | 1,848 |
| 2008-04-24 | 1,869 | 1,869 | 1,820 | 1,826 | 3,378,000 | 1,826 |
| 2008-04-23 | 1,860 | 1,871 | 1,847 | 1,847 | 3,967,000 | 1,847 |
| 2008-04-22 | 1,868 | 1,896 | 1,853 | 1,888 | 3,060,000 | 1,888 |
| 2008-04-21 | 1,870 | 1,880 | 1,852 | 1,867 | 3,036,000 | 1,867 |
| 2008-04-18 | 1,862 | 1,884 | 1,850 | 1,879 | 4,426,000 | 1,879 |
| 2008-04-17 | 1,935 | 1,937 | 1,848 | 1,861 | 7,037,000 | 1,861 |
| 2008-04-16 | 1,970 | 1,973 | 1,931 | 1,933 | 3,241,000 | 1,933 |
| 2008-04-15 | 1,926 | 1,943 | 1,916 | 1,938 | 3,798,000 | 1,938 |
| 2008-04-14 | 1,944 | 1,960 | 1,909 | 1,926 | 3,817,000 | 1,926 |
| 2008-04-11 | 1,981 | 1,988 | 1,949 | 1,960 | 5,663,000 | 1,960 |
| 2008-04-10 | 1,974 | 1,990 | 1,948 | 1,951 | 5,648,000 | 1,951 |
| 2008-04-09 | 1,988 | 1,999 | 1,956 | 1,974 | 4,186,000 | 1,974 |
| 2008-04-08 | 1,970 | 1,995 | 1,964 | 1,985 | 4,583,000 | 1,985 |
| 2008-04-07 | 1,930 | 1,976 | 1,924 | 1,971 | 5,002,000 | 1,971 |
| 2008-04-04 | 1,869 | 1,923 | 1,860 | 1,923 | 7,379,000 | 1,923 |
| 2008-04-03 | 1,878 | 1,895 | 1,857 | 1,868 | 5,553,000 | 1,868 |
| 2008-04-02 | 1,889 | 1,900 | 1,855 | 1,861 | 6,925,000 | 1,861 |
| 2008-04-01 | 1,862 | 1,879 | 1,844 | 1,859 | 5,761,000 | 1,859 |
| 2008-03-31 | 1,888 | 1,896 | 1,835 | 1,885 | 8,406,000 | 1,885 |
| 2008-03-28 | 1,823 | 1,844 | 1,773 | 1,841 | 7,365,000 | 1,841 |
| 2008-03-27 | 1,768 | 1,810 | 1,765 | 1,805 | 4,121,000 | 1,805 |
| 2008-03-26 | 1,775 | 1,791 | 1,733 | 1,786 | 5,173,000 | 1,786 |
| 2008-03-25 | 1,784 | 1,784 | 1,749 | 1,752 | 4,001,000 | 1,752 |
| 2008-03-24 | 1,800 | 1,805 | 1,770 | 1,771 | 3,227,000 | 1,771 |
| 2008-03-21 | 1,797 | 1,834 | 1,781 | 1,825 | 5,792,000 | 1,825 |
| 2008-03-19 | 1,784 | 1,784 | 1,736 | 1,760 | 5,168,000 | 1,760 |
| 2008-03-18 | 1,749 | 1,769 | 1,747 | 1,754 | 4,991,000 | 1,754 |
| 2008-03-17 | 1,776 | 1,792 | 1,725 | 1,742 | 6,762,000 | 1,742 |
| 2008-03-14 | 1,785 | 1,792 | 1,766 | 1,774 | 8,964,000 | 1,774 |
| 2008-03-13 | 1,790 | 1,805 | 1,757 | 1,778 | 5,944,000 | 1,778 |
| 2008-03-12 | 1,849 | 1,849 | 1,827 | 1,840 | 4,623,000 | 1,840 |
| 2008-03-11 | 1,810 | 1,838 | 1,789 | 1,820 | 5,911,000 | 1,820 |
| 2008-03-10 | 1,849 | 1,857 | 1,806 | 1,835 | 5,859,000 | 1,835 |
| 2008-03-07 | 1,788 | 1,843 | 1,788 | 1,815 | 5,950,000 | 1,815 |
| 2008-03-06 | 1,759 | 1,831 | 1,745 | 1,815 | 6,664,000 | 1,815 |
| 2008-03-05 | 1,729 | 1,760 | 1,722 | 1,744 | 4,087,000 | 1,744 |
| 2008-03-04 | 1,741 | 1,750 | 1,716 | 1,728 | 3,816,000 | 1,728 |
| 2008-03-03 | 1,749 | 1,772 | 1,733 | 1,752 | 5,036,000 | 1,752 |
| 2008-02-29 | 1,732 | 1,768 | 1,711 | 1,765 | 3,805,000 | 1,765 |
| 2008-02-28 | 1,758 | 1,758 | 1,716 | 1,740 | 3,927,000 | 1,740 |
| 2008-02-27 | 1,776 | 1,794 | 1,766 | 1,776 | 5,287,000 | 1,776 |
| 2008-02-26 | 1,785 | 1,785 | 1,708 | 1,716 | 4,842,000 | 1,716 |
| 2008-02-25 | 1,709 | 1,782 | 1,701 | 1,769 | 4,576,000 | 1,769 |
| 2008-02-22 | 1,722 | 1,741 | 1,692 | 1,718 | 6,076,000 | 1,718 |
| 2008-02-21 | 1,706 | 1,765 | 1,700 | 1,746 | 6,640,000 | 1,746 |
| 2008-02-20 | 1,712 | 1,737 | 1,692 | 1,696 | 3,918,000 | 1,696 |
| 2008-02-19 | 1,731 | 1,748 | 1,727 | 1,730 | 2,882,000 | 1,730 |
| 2008-02-18 | 1,733 | 1,747 | 1,717 | 1,730 | 2,717,000 | 1,730 |
| 2008-02-15 | 1,716 | 1,730 | 1,686 | 1,730 | 2,938,000 | 1,730 |
| 2008-02-14 | 1,700 | 1,719 | 1,685 | 1,716 | 4,248,000 | 1,716 |
| 2008-02-13 | 1,728 | 1,739 | 1,698 | 1,703 | 4,279,000 | 1,703 |
| 2008-02-12 | 1,738 | 1,751 | 1,714 | 1,741 | 4,958,000 | 1,741 |
| 2008-02-08 | 1,651 | 1,746 | 1,651 | 1,740 | 7,670,000 | 1,740 |
| 2008-02-07 | 1,640 | 1,671 | 1,623 | 1,662 | 5,100,000 | 1,662 |
| 2008-02-06 | 1,670 | 1,724 | 1,670 | 1,695 | 5,147,000 | 1,695 |
| 2008-02-05 | 1,704 | 1,708 | 1,673 | 1,699 | 2,584,000 | 1,699 |
| 2008-02-04 | 1,723 | 1,729 | 1,685 | 1,695 | 3,859,000 | 1,695 |
| 2008-02-01 | 1,675 | 1,713 | 1,665 | 1,707 | 4,848,000 | 1,707 |
| 2008-01-31 | 1,642 | 1,738 | 1,640 | 1,705 | 7,172,000 | 1,705 |
| 2008-01-30 | 1,650 | 1,650 | 1,603 | 1,622 | 3,986,000 | 1,622 |
| 2008-01-29 | 1,598 | 1,632 | 1,598 | 1,622 | 4,116,000 | 1,622 |
| 2008-01-28 | 1,657 | 1,672 | 1,609 | 1,614 | 5,441,000 | 1,614 |
| 2008-01-25 | 1,641 | 1,680 | 1,624 | 1,667 | 4,191,000 | 1,667 |
| 2008-01-24 | 1,605 | 1,629 | 1,602 | 1,617 | 4,744,000 | 1,617 |
| 2008-01-23 | 1,588 | 1,623 | 1,562 | 1,620 | 7,103,000 | 1,620 |
| 2008-01-22 | 1,584 | 1,615 | 1,556 | 1,587 | 6,274,000 | 1,587 |
| 2008-01-21 | 1,617 | 1,647 | 1,597 | 1,625 | 3,870,000 | 1,625 |
| 2008-01-18 | 1,611 | 1,658 | 1,595 | 1,647 | 4,616,000 | 1,647 |
| 2008-01-17 | 1,629 | 1,660 | 1,603 | 1,649 | 8,070,000 | 1,649 |
| 2008-01-16 | 1,592 | 1,608 | 1,572 | 1,599 | 4,579,000 | 1,599 |
| 2008-01-15 | 1,597 | 1,616 | 1,594 | 1,600 | 4,376,000 | 1,600 |
| 2008-01-11 | 1,614 | 1,628 | 1,597 | 1,597 | 4,111,000 | 1,597 |
| 2008-01-10 | 1,609 | 1,629 | 1,588 | 1,617 | 3,874,000 | 1,617 |
| 2008-01-09 | 1,568 | 1,634 | 1,565 | 1,608 | 5,071,000 | 1,608 |
| 2008-01-08 | 1,546 | 1,585 | 1,543 | 1,565 | 2,839,000 | 1,565 |
| 2008-01-07 | 1,560 | 1,592 | 1,560 | 1,581 | 3,867,000 | 1,581 |
| 2008-01-04 | 1,592 | 1,596 | 1,551 | 1,576 | 2,795,000 | 1,576 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株
