2579 コカ・コーラ ボトラーズジャパ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 | 1,935 | 1,957 | 1,932 | 1,945 | 90,600 | 1,945 |
| 2008-12-29 | 1,927 | 1,939 | 1,918 | 1,932 | 127,800 | 1,932 |
| 2008-12-26 | 1,926 | 1,930 | 1,913 | 1,928 | 61,000 | 1,928 |
| 2008-12-25 | 1,935 | 1,938 | 1,904 | 1,926 | 88,100 | 1,926 |
| 2008-12-24 | 1,960 | 1,965 | 1,927 | 1,944 | 229,300 | 1,944 |
| 2008-12-22 | 1,940 | 1,968 | 1,934 | 1,960 | 129,500 | 1,960 |
| 2008-12-19 | 1,930 | 1,960 | 1,930 | 1,943 | 206,100 | 1,943 |
| 2008-12-18 | 1,950 | 1,983 | 1,948 | 1,960 | 259,100 | 1,960 |
| 2008-12-17 | 1,965 | 1,968 | 1,920 | 1,955 | 239,900 | 1,955 |
| 2008-12-16 | 1,999 | 1,999 | 1,930 | 1,943 | 357,300 | 1,943 |
| 2008-12-15 | 1,972 | 2,005 | 1,970 | 1,989 | 282,500 | 1,989 |
| 2008-12-12 | 1,960 | 1,980 | 1,925 | 1,942 | 647,800 | 1,942 |
| 2008-12-11 | 2,000 | 2,010 | 1,990 | 2,005 | 333,100 | 2,005 |
| 2008-12-10 | 2,035 | 2,045 | 2,005 | 2,010 | 302,600 | 2,010 |
| 2008-12-09 | 2,045 | 2,060 | 2,005 | 2,025 | 201,100 | 2,025 |
| 2008-12-08 | 2,020 | 2,030 | 1,999 | 2,020 | 228,400 | 2,020 |
| 2008-12-05 | 2,030 | 2,055 | 2,020 | 2,025 | 229,900 | 2,025 |
| 2008-12-04 | 2,010 | 2,045 | 2,000 | 2,025 | 251,600 | 2,025 |
| 2008-12-03 | 2,015 | 2,030 | 2,000 | 2,020 | 320,400 | 2,020 |
| 2008-12-02 | 2,000 | 2,025 | 1,961 | 1,988 | 373,000 | 1,988 |
| 2008-12-01 | 2,020 | 2,035 | 1,991 | 2,020 | 252,700 | 2,020 |
| 2008-11-28 | 2,075 | 2,090 | 2,015 | 2,035 | 338,800 | 2,035 |
| 2008-11-27 | 2,065 | 2,105 | 2,060 | 2,075 | 206,100 | 2,075 |
| 2008-11-26 | 2,100 | 2,100 | 2,030 | 2,050 | 237,800 | 2,050 |
| 2008-11-25 | 2,110 | 2,110 | 2,045 | 2,100 | 433,400 | 2,100 |
| 2008-11-21 | 2,035 | 2,060 | 2,005 | 2,045 | 329,800 | 2,045 |
| 2008-11-20 | 2,080 | 2,100 | 2,070 | 2,075 | 194,400 | 2,075 |
| 2008-11-19 | 2,060 | 2,075 | 2,040 | 2,075 | 121,500 | 2,075 |
| 2008-11-18 | 2,065 | 2,100 | 2,030 | 2,045 | 330,200 | 2,045 |
| 2008-11-17 | 2,040 | 2,110 | 2,040 | 2,060 | 326,400 | 2,060 |
| 2008-11-14 | 2,065 | 2,075 | 2,030 | 2,060 | 228,000 | 2,060 |
| 2008-11-13 | 1,995 | 2,065 | 1,990 | 2,025 | 287,500 | 2,025 |
| 2008-11-12 | 2,005 | 2,025 | 1,986 | 2,010 | 784,700 | 2,010 |
| 2008-11-11 | 2,015 | 2,055 | 2,005 | 2,025 | 256,800 | 2,025 |
| 2008-11-10 | 2,000 | 2,040 | 1,992 | 2,000 | 590,400 | 2,000 |
| 2008-11-07 | 2,020 | 2,045 | 1,982 | 1,983 | 730,000 | 1,983 |
| 2008-11-06 | 2,045 | 2,060 | 2,015 | 2,020 | 430,600 | 2,020 |
| 2008-11-05 | 2,000 | 2,045 | 1,982 | 2,045 | 559,800 | 2,045 |
| 2008-11-04 | 1,980 | 2,030 | 1,979 | 1,991 | 525,400 | 1,991 |
| 2008-10-31 | 1,954 | 1,988 | 1,911 | 1,960 | 875,200 | 1,960 |
| 2008-10-30 | 1,995 | 1,999 | 1,898 | 1,956 | 1,438,000 | 1,956 |
| 2008-10-29 | 2,130 | 2,210 | 2,085 | 2,195 | 291,800 | 2,195 |
| 2008-10-28 | 1,984 | 2,060 | 1,924 | 2,030 | 337,300 | 2,030 |
| 2008-10-27 | 1,990 | 2,045 | 1,932 | 1,932 | 270,600 | 1,932 |
| 2008-10-24 | 2,150 | 2,150 | 2,000 | 2,000 | 388,300 | 2,000 |
| 2008-10-23 | 2,060 | 2,130 | 2,010 | 2,130 | 286,700 | 2,130 |
| 2008-10-22 | 2,125 | 2,195 | 2,115 | 2,125 | 327,300 | 2,125 |
| 2008-10-21 | 2,300 | 2,305 | 2,190 | 2,240 | 466,900 | 2,240 |
| 2008-10-20 | 2,245 | 2,270 | 2,165 | 2,260 | 344,400 | 2,260 |
| 2008-10-17 | 2,165 | 2,205 | 2,135 | 2,205 | 368,900 | 2,205 |
| 2008-10-16 | 2,135 | 2,215 | 2,080 | 2,160 | 478,600 | 2,160 |
| 2008-10-15 | 2,060 | 2,240 | 2,020 | 2,215 | 612,000 | 2,215 |
| 2008-10-14 | 2,120 | 2,190 | 2,040 | 2,060 | 582,900 | 2,060 |
| 2008-10-10 | 2,240 | 2,240 | 1,880 | 2,065 | 862,100 | 2,065 |
| 2008-10-09 | 2,310 | 2,315 | 2,195 | 2,280 | 588,100 | 2,280 |
| 2008-10-08 | 2,220 | 2,305 | 2,210 | 2,270 | 941,200 | 2,270 |
| 2008-10-07 | 2,230 | 2,265 | 2,200 | 2,220 | 306,000 | 2,220 |
| 2008-10-06 | 2,300 | 2,310 | 2,270 | 2,295 | 398,400 | 2,295 |
| 2008-10-03 | 2,300 | 2,325 | 2,265 | 2,300 | 468,300 | 2,300 |
| 2008-10-02 | 2,210 | 2,300 | 2,210 | 2,290 | 301,400 | 2,290 |
| 2008-10-01 | 2,305 | 2,330 | 2,200 | 2,225 | 586,600 | 2,225 |
| 2008-09-30 | 2,330 | 2,385 | 2,295 | 2,385 | 515,500 | 2,385 |
| 2008-09-29 | 2,395 | 2,460 | 2,340 | 2,355 | 419,800 | 2,355 |
| 2008-09-26 | 2,375 | 2,400 | 2,300 | 2,345 | 329,000 | 2,345 |
| 2008-09-25 | 2,290 | 2,330 | 2,190 | 2,295 | 471,200 | 2,295 |
| 2008-09-24 | 2,245 | 2,275 | 2,235 | 2,250 | 471,400 | 2,250 |
| 2008-09-22 | 2,290 | 2,295 | 2,220 | 2,245 | 257,500 | 2,245 |
| 2008-09-19 | 2,250 | 2,255 | 2,230 | 2,235 | 384,300 | 2,235 |
| 2008-09-18 | 2,275 | 2,275 | 2,200 | 2,250 | 659,600 | 2,250 |
| 2008-09-17 | 2,330 | 2,350 | 2,310 | 2,345 | 423,800 | 2,345 |
| 2008-09-16 | 2,370 | 2,370 | 2,305 | 2,320 | 425,200 | 2,320 |
| 2008-09-12 | 2,485 | 2,505 | 2,450 | 2,490 | 273,300 | 2,490 |
| 2008-09-11 | 2,500 | 2,510 | 2,465 | 2,490 | 250,000 | 2,490 |
| 2008-09-10 | 2,490 | 2,525 | 2,490 | 2,515 | 165,900 | 2,515 |
| 2008-09-09 | 2,515 | 2,525 | 2,495 | 2,500 | 240,900 | 2,500 |
| 2008-09-08 | 2,510 | 2,555 | 2,510 | 2,520 | 142,600 | 2,520 |
| 2008-09-05 | 2,510 | 2,520 | 2,490 | 2,510 | 210,500 | 2,510 |
| 2008-09-04 | 2,550 | 2,555 | 2,515 | 2,540 | 217,600 | 2,540 |
| 2008-09-03 | 2,515 | 2,545 | 2,505 | 2,545 | 174,000 | 2,545 |
| 2008-09-02 | 2,515 | 2,525 | 2,480 | 2,500 | 197,900 | 2,500 |
| 2008-09-01 | 2,545 | 2,545 | 2,500 | 2,520 | 163,100 | 2,520 |
| 2008-08-29 | 2,535 | 2,570 | 2,510 | 2,535 | 304,400 | 2,535 |
| 2008-08-28 | 2,480 | 2,510 | 2,475 | 2,495 | 159,200 | 2,495 |
| 2008-08-27 | 2,515 | 2,525 | 2,495 | 2,500 | 243,900 | 2,500 |
| 2008-08-26 | 2,565 | 2,565 | 2,515 | 2,545 | 173,000 | 2,545 |
| 2008-08-25 | 2,535 | 2,565 | 2,535 | 2,550 | 129,900 | 2,550 |
| 2008-08-22 | 2,500 | 2,510 | 2,495 | 2,510 | 185,800 | 2,510 |
| 2008-08-21 | 2,520 | 2,530 | 2,495 | 2,505 | 225,200 | 2,505 |
| 2008-08-20 | 2,490 | 2,545 | 2,460 | 2,520 | 228,900 | 2,520 |
| 2008-08-19 | 2,490 | 2,505 | 2,465 | 2,490 | 238,100 | 2,490 |
| 2008-08-18 | 2,460 | 2,545 | 2,460 | 2,530 | 240,600 | 2,530 |
| 2008-08-15 | 2,435 | 2,480 | 2,435 | 2,460 | 253,000 | 2,460 |
| 2008-08-14 | 2,435 | 2,475 | 2,425 | 2,460 | 242,700 | 2,460 |
| 2008-08-13 | 2,480 | 2,480 | 2,420 | 2,465 | 199,200 | 2,465 |
| 2008-08-12 | 2,460 | 2,480 | 2,440 | 2,460 | 201,800 | 2,460 |
| 2008-08-11 | 2,525 | 2,535 | 2,465 | 2,470 | 331,000 | 2,470 |
| 2008-08-08 | 2,485 | 2,545 | 2,480 | 2,525 | 284,400 | 2,525 |
| 2008-08-07 | 2,520 | 2,520 | 2,455 | 2,485 | 371,900 | 2,485 |
| 2008-08-06 | 2,495 | 2,545 | 2,495 | 2,540 | 465,400 | 2,540 |
| 2008-08-05 | 2,460 | 2,550 | 2,425 | 2,485 | 478,400 | 2,485 |
| 2008-08-04 | 2,520 | 2,555 | 2,420 | 2,460 | 655,700 | 2,460 |
| 2008-08-01 | 2,385 | 2,385 | 2,320 | 2,360 | 446,100 | 2,360 |
| 2008-07-31 | 2,400 | 2,430 | 2,360 | 2,385 | 781,900 | 2,385 |
| 2008-07-30 | 2,380 | 2,525 | 2,380 | 2,515 | 393,000 | 2,515 |
| 2008-07-29 | 2,335 | 2,345 | 2,320 | 2,345 | 89,600 | 2,345 |
| 2008-07-28 | 2,350 | 2,380 | 2,350 | 2,355 | 102,600 | 2,355 |
| 2008-07-25 | 2,355 | 2,365 | 2,335 | 2,345 | 120,200 | 2,345 |
| 2008-07-24 | 2,330 | 2,355 | 2,325 | 2,355 | 149,200 | 2,355 |
| 2008-07-23 | 2,330 | 2,340 | 2,295 | 2,320 | 315,600 | 2,320 |
| 2008-07-22 | 2,345 | 2,345 | 2,305 | 2,330 | 228,300 | 2,330 |
| 2008-07-18 | 2,360 | 2,380 | 2,340 | 2,340 | 164,700 | 2,340 |
| 2008-07-17 | 2,345 | 2,370 | 2,340 | 2,360 | 236,900 | 2,360 |
| 2008-07-16 | 2,315 | 2,365 | 2,310 | 2,340 | 96,700 | 2,340 |
| 2008-07-15 | 2,355 | 2,365 | 2,320 | 2,320 | 237,800 | 2,320 |
| 2008-07-14 | 2,390 | 2,430 | 2,390 | 2,395 | 123,600 | 2,395 |
| 2008-07-11 | 2,420 | 2,445 | 2,395 | 2,410 | 169,400 | 2,410 |
| 2008-07-10 | 2,450 | 2,470 | 2,430 | 2,450 | 200,100 | 2,450 |
| 2008-07-09 | 2,505 | 2,520 | 2,440 | 2,445 | 186,100 | 2,445 |
| 2008-07-08 | 2,500 | 2,530 | 2,465 | 2,470 | 130,800 | 2,470 |
| 2008-07-07 | 2,470 | 2,500 | 2,445 | 2,485 | 143,800 | 2,485 |
| 2008-07-04 | 2,485 | 2,485 | 2,420 | 2,450 | 117,100 | 2,450 |
| 2008-07-03 | 2,530 | 2,530 | 2,470 | 2,485 | 272,000 | 2,485 |
| 2008-07-02 | 2,550 | 2,550 | 2,460 | 2,510 | 229,200 | 2,510 |
| 2008-07-01 | 2,475 | 2,505 | 2,445 | 2,480 | 265,500 | 2,480 |
| 2008-06-30 | 2,445 | 2,480 | 2,430 | 2,475 | 242,100 | 2,475 |
| 2008-06-27 | 2,415 | 2,485 | 2,400 | 2,485 | 326,800 | 2,485 |
| 2008-06-26 | 2,435 | 2,445 | 2,370 | 2,430 | 643,100 | 2,430 |
| 2008-06-25 | 2,465 | 2,490 | 2,450 | 2,490 | 462,600 | 2,490 |
| 2008-06-24 | 2,540 | 2,560 | 2,525 | 2,535 | 446,700 | 2,535 |
| 2008-06-23 | 2,530 | 2,630 | 2,520 | 2,610 | 405,200 | 2,610 |
| 2008-06-20 | 2,570 | 2,570 | 2,520 | 2,525 | 359,100 | 2,525 |
| 2008-06-19 | 2,605 | 2,605 | 2,520 | 2,530 | 596,400 | 2,530 |
| 2008-06-18 | 2,660 | 2,670 | 2,620 | 2,625 | 264,900 | 2,625 |
| 2008-06-17 | 2,735 | 2,760 | 2,650 | 2,650 | 473,800 | 2,650 |
| 2008-06-16 | 2,670 | 2,730 | 2,665 | 2,710 | 269,500 | 2,710 |
| 2008-06-13 | 2,660 | 2,690 | 2,625 | 2,660 | 411,200 | 2,660 |
| 2008-06-12 | 2,665 | 2,705 | 2,660 | 2,690 | 346,600 | 2,690 |
| 2008-06-11 | 2,645 | 2,690 | 2,625 | 2,655 | 304,800 | 2,655 |
| 2008-06-10 | 2,670 | 2,670 | 2,620 | 2,640 | 242,300 | 2,640 |
| 2008-06-09 | 2,610 | 2,680 | 2,595 | 2,670 | 370,700 | 2,670 |
| 2008-06-06 | 2,625 | 2,630 | 2,585 | 2,595 | 275,200 | 2,595 |
| 2008-06-05 | 2,600 | 2,650 | 2,595 | 2,620 | 209,200 | 2,620 |
| 2008-06-04 | 2,550 | 2,610 | 2,550 | 2,595 | 291,900 | 2,595 |
| 2008-06-03 | 2,550 | 2,555 | 2,505 | 2,510 | 171,900 | 2,510 |
| 2008-06-02 | 2,525 | 2,585 | 2,525 | 2,575 | 234,500 | 2,575 |
| 2008-05-30 | 2,565 | 2,595 | 2,515 | 2,525 | 421,700 | 2,525 |
| 2008-05-29 | 2,455 | 2,510 | 2,455 | 2,500 | 216,700 | 2,500 |
| 2008-05-28 | 2,495 | 2,520 | 2,470 | 2,470 | 259,600 | 2,470 |
| 2008-05-27 | 2,480 | 2,510 | 2,480 | 2,490 | 107,000 | 2,490 |
| 2008-05-26 | 2,520 | 2,520 | 2,470 | 2,480 | 109,600 | 2,480 |
| 2008-05-23 | 2,490 | 2,535 | 2,475 | 2,520 | 191,900 | 2,520 |
| 2008-05-22 | 2,525 | 2,525 | 2,470 | 2,485 | 172,100 | 2,485 |
| 2008-05-21 | 2,485 | 2,540 | 2,465 | 2,525 | 394,500 | 2,525 |
| 2008-05-20 | 2,450 | 2,510 | 2,430 | 2,445 | 310,100 | 2,445 |
| 2008-05-19 | 2,480 | 2,490 | 2,450 | 2,450 | 125,000 | 2,450 |
| 2008-05-16 | 2,515 | 2,525 | 2,475 | 2,480 | 207,700 | 2,480 |
| 2008-05-15 | 2,485 | 2,525 | 2,480 | 2,515 | 302,500 | 2,515 |
| 2008-05-14 | 2,430 | 2,480 | 2,425 | 2,475 | 383,800 | 2,475 |
| 2008-05-13 | 2,375 | 2,400 | 2,370 | 2,380 | 209,900 | 2,380 |
| 2008-05-12 | 2,330 | 2,370 | 2,320 | 2,365 | 190,100 | 2,365 |
| 2008-05-09 | 2,365 | 2,385 | 2,325 | 2,335 | 233,500 | 2,335 |
| 2008-05-08 | 2,360 | 2,370 | 2,330 | 2,330 | 273,900 | 2,330 |
| 2008-05-07 | 2,385 | 2,385 | 2,345 | 2,355 | 289,800 | 2,355 |
| 2008-05-02 | 2,375 | 2,390 | 2,340 | 2,370 | 221,100 | 2,370 |
| 2008-05-01 | 2,340 | 2,370 | 2,335 | 2,345 | 196,500 | 2,345 |
| 2008-04-30 | 2,340 | 2,380 | 2,340 | 2,345 | 253,600 | 2,345 |
| 2008-04-28 | 2,420 | 2,425 | 2,370 | 2,380 | 605,000 | 2,380 |
| 2008-04-25 | 2,450 | 2,505 | 2,435 | 2,460 | 478,600 | 2,460 |
| 2008-04-24 | 2,420 | 2,510 | 2,420 | 2,505 | 466,000 | 2,505 |
| 2008-04-23 | 2,420 | 2,450 | 2,385 | 2,450 | 450,500 | 2,450 |
| 2008-04-22 | 2,350 | 2,450 | 2,335 | 2,445 | 485,100 | 2,445 |
| 2008-04-21 | 2,355 | 2,370 | 2,305 | 2,365 | 395,700 | 2,365 |
| 2008-04-18 | 2,365 | 2,365 | 2,295 | 2,310 | 264,600 | 2,310 |
| 2008-04-17 | 2,390 | 2,395 | 2,305 | 2,325 | 329,600 | 2,325 |
| 2008-04-16 | 2,395 | 2,395 | 2,330 | 2,335 | 338,100 | 2,335 |
| 2008-04-15 | 2,395 | 2,400 | 2,375 | 2,390 | 167,900 | 2,390 |
| 2008-04-14 | 2,405 | 2,440 | 2,345 | 2,415 | 292,100 | 2,415 |
| 2008-04-11 | 2,445 | 2,460 | 2,425 | 2,460 | 259,500 | 2,460 |
| 2008-04-10 | 2,415 | 2,435 | 2,390 | 2,405 | 366,500 | 2,405 |
| 2008-04-09 | 2,510 | 2,510 | 2,455 | 2,495 | 402,800 | 2,495 |
| 2008-04-08 | 2,465 | 2,540 | 2,445 | 2,470 | 322,000 | 2,470 |
| 2008-04-07 | 2,475 | 2,495 | 2,430 | 2,485 | 427,000 | 2,485 |
| 2008-04-04 | 2,465 | 2,465 | 2,430 | 2,435 | 204,500 | 2,435 |
| 2008-04-03 | 2,470 | 2,480 | 2,430 | 2,465 | 224,200 | 2,465 |
| 2008-04-02 | 2,495 | 2,495 | 2,445 | 2,455 | 274,400 | 2,455 |
| 2008-04-01 | 2,480 | 2,495 | 2,410 | 2,425 | 588,300 | 2,425 |
| 2008-03-31 | 2,390 | 2,435 | 2,305 | 2,400 | 1,091,000 | 2,400 |
| 2008-03-28 | 2,225 | 2,255 | 2,200 | 2,230 | 384,700 | 2,230 |
| 2008-03-27 | 2,200 | 2,280 | 2,200 | 2,275 | 323,600 | 2,275 |
| 2008-03-26 | 2,205 | 2,260 | 2,170 | 2,260 | 469,300 | 2,260 |
| 2008-03-25 | 2,245 | 2,250 | 2,205 | 2,205 | 262,400 | 2,205 |
| 2008-03-24 | 2,265 | 2,270 | 2,245 | 2,245 | 151,600 | 2,245 |
| 2008-03-21 | 2,195 | 2,265 | 2,195 | 2,260 | 341,900 | 2,260 |
| 2008-03-19 | 2,115 | 2,160 | 2,090 | 2,150 | 378,400 | 2,150 |
| 2008-03-18 | 2,075 | 2,100 | 2,045 | 2,095 | 551,200 | 2,095 |
| 2008-03-17 | 2,200 | 2,205 | 2,090 | 2,115 | 396,400 | 2,115 |
| 2008-03-14 | 2,205 | 2,220 | 2,185 | 2,200 | 417,000 | 2,200 |
| 2008-03-13 | 2,200 | 2,220 | 2,170 | 2,215 | 416,000 | 2,215 |
| 2008-03-12 | 2,235 | 2,255 | 2,195 | 2,200 | 464,200 | 2,200 |
| 2008-03-11 | 2,205 | 2,230 | 2,175 | 2,230 | 528,200 | 2,230 |
| 2008-03-10 | 2,165 | 2,235 | 2,165 | 2,210 | 512,200 | 2,210 |
| 2008-03-07 | 2,150 | 2,190 | 2,135 | 2,150 | 667,800 | 2,150 |
| 2008-03-06 | 2,175 | 2,270 | 2,160 | 2,225 | 537,000 | 2,225 |
| 2008-03-05 | 2,185 | 2,185 | 2,150 | 2,170 | 473,800 | 2,170 |
| 2008-03-04 | 2,220 | 2,220 | 2,160 | 2,185 | 453,300 | 2,185 |
| 2008-03-03 | 2,255 | 2,290 | 2,205 | 2,260 | 295,100 | 2,260 |
| 2008-02-29 | 2,260 | 2,275 | 2,220 | 2,275 | 186,000 | 2,275 |
| 2008-02-28 | 2,220 | 2,265 | 2,190 | 2,255 | 226,400 | 2,255 |
| 2008-02-27 | 2,280 | 2,285 | 2,245 | 2,260 | 244,700 | 2,260 |
| 2008-02-26 | 2,245 | 2,245 | 2,205 | 2,210 | 274,700 | 2,210 |
| 2008-02-25 | 2,225 | 2,270 | 2,220 | 2,255 | 364,200 | 2,255 |
| 2008-02-22 | 2,130 | 2,200 | 2,130 | 2,195 | 266,200 | 2,195 |
| 2008-02-21 | 2,195 | 2,240 | 2,185 | 2,220 | 687,500 | 2,220 |
| 2008-02-20 | 2,175 | 2,205 | 2,165 | 2,190 | 543,500 | 2,190 |
| 2008-02-19 | 2,165 | 2,165 | 2,120 | 2,125 | 572,700 | 2,125 |
| 2008-02-18 | 2,125 | 2,130 | 2,085 | 2,115 | 351,200 | 2,115 |
| 2008-02-15 | 2,165 | 2,165 | 2,095 | 2,130 | 513,300 | 2,130 |
| 2008-02-14 | 2,075 | 2,150 | 2,070 | 2,125 | 492,000 | 2,125 |
| 2008-02-13 | 2,125 | 2,135 | 2,030 | 2,065 | 535,500 | 2,065 |
| 2008-02-12 | 2,180 | 2,180 | 2,100 | 2,115 | 506,000 | 2,115 |
| 2008-02-08 | 2,170 | 2,290 | 2,170 | 2,230 | 500,200 | 2,230 |
| 2008-02-07 | 2,130 | 2,200 | 2,130 | 2,155 | 227,400 | 2,155 |
| 2008-02-06 | 2,265 | 2,275 | 2,180 | 2,185 | 222,900 | 2,185 |
| 2008-02-05 | 2,310 | 2,325 | 2,280 | 2,300 | 147,300 | 2,300 |
| 2008-02-04 | 2,295 | 2,310 | 2,250 | 2,310 | 174,900 | 2,310 |
| 2008-02-01 | 2,310 | 2,320 | 2,240 | 2,255 | 167,700 | 2,255 |
| 2008-01-31 | 2,200 | 2,285 | 2,185 | 2,275 | 225,200 | 2,275 |
| 2008-01-30 | 2,250 | 2,250 | 2,175 | 2,195 | 186,100 | 2,195 |
| 2008-01-29 | 2,155 | 2,230 | 2,155 | 2,215 | 318,500 | 2,215 |
| 2008-01-28 | 2,180 | 2,210 | 2,160 | 2,160 | 218,200 | 2,160 |
| 2008-01-25 | 2,160 | 2,195 | 2,130 | 2,165 | 342,300 | 2,165 |
| 2008-01-24 | 2,100 | 2,190 | 2,100 | 2,155 | 342,000 | 2,155 |
| 2008-01-23 | 2,115 | 2,150 | 2,055 | 2,100 | 376,100 | 2,100 |
| 2008-01-22 | 2,100 | 2,125 | 2,035 | 2,035 | 353,200 | 2,035 |
| 2008-01-21 | 2,235 | 2,240 | 2,150 | 2,160 | 248,800 | 2,160 |
| 2008-01-18 | 2,200 | 2,240 | 2,150 | 2,230 | 399,200 | 2,230 |
| 2008-01-17 | 2,245 | 2,260 | 2,180 | 2,210 | 367,100 | 2,210 |
| 2008-01-16 | 2,285 | 2,285 | 2,235 | 2,240 | 237,900 | 2,240 |
| 2008-01-15 | 2,330 | 2,360 | 2,290 | 2,300 | 303,900 | 2,300 |
| 2008-01-11 | 2,320 | 2,340 | 2,300 | 2,320 | 175,500 | 2,320 |
| 2008-01-10 | 2,350 | 2,350 | 2,305 | 2,335 | 167,400 | 2,335 |
| 2008-01-09 | 2,310 | 2,360 | 2,300 | 2,355 | 184,100 | 2,355 |
| 2008-01-08 | 2,320 | 2,360 | 2,280 | 2,350 | 407,700 | 2,350 |
| 2008-01-07 | 2,395 | 2,415 | 2,380 | 2,400 | 202,200 | 2,400 |
| 2008-01-04 | 2,470 | 2,480 | 2,395 | 2,405 | 176,800 | 2,405 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1994-12-27]1株→1.3株
