2801 キッコーマン(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 | 1,012 | 1,051 | 1,011 | 1,051 | 237,000 | 210.20 |
| 2008-12-29 | 1,019 | 1,025 | 1,002 | 1,019 | 727,000 | 203.80 |
| 2008-12-26 | 1,026 | 1,034 | 1,016 | 1,031 | 228,000 | 206.20 |
| 2008-12-25 | 1,005 | 1,026 | 1,004 | 1,026 | 308,000 | 205.20 |
| 2008-12-24 | 1,026 | 1,042 | 1,009 | 1,025 | 497,000 | 205 |
| 2008-12-22 | 1,016 | 1,057 | 1,016 | 1,055 | 782,000 | 211 |
| 2008-12-19 | 1,029 | 1,051 | 1,016 | 1,031 | 778,000 | 206.20 |
| 2008-12-18 | 1,008 | 1,039 | 1,005 | 1,028 | 1,075,000 | 205.60 |
| 2008-12-17 | 1,044 | 1,048 | 1,007 | 1,028 | 1,235,000 | 205.60 |
| 2008-12-16 | 1,053 | 1,060 | 1,019 | 1,037 | 616,000 | 207.40 |
| 2008-12-15 | 1,028 | 1,054 | 1,007 | 1,044 | 906,000 | 208.80 |
| 2008-12-12 | 1,009 | 1,020 | 951 | 978 | 3,356,000 | 195.60 |
| 2008-12-11 | 1,031 | 1,056 | 1,007 | 1,037 | 1,194,000 | 207.40 |
| 2008-12-10 | 1,021 | 1,056 | 1,018 | 1,050 | 918,000 | 210 |
| 2008-12-09 | 1,049 | 1,050 | 1,013 | 1,026 | 934,000 | 205.20 |
| 2008-12-08 | 1,004 | 1,058 | 992 | 1,049 | 1,245,000 | 209.80 |
| 2008-12-05 | 1,031 | 1,031 | 987 | 1,004 | 1,247,000 | 200.80 |
| 2008-12-04 | 998 | 1,012 | 977 | 997 | 1,157,000 | 199.40 |
| 2008-12-03 | 988 | 1,009 | 976 | 1,002 | 1,071,000 | 200.40 |
| 2008-12-02 | 960 | 1,006 | 960 | 978 | 1,429,000 | 195.60 |
| 2008-12-01 | 1,040 | 1,060 | 1,022 | 1,030 | 879,000 | 206 |
| 2008-11-28 | 1,048 | 1,075 | 1,030 | 1,075 | 1,311,000 | 215 |
| 2008-11-27 | 995 | 1,048 | 995 | 1,047 | 2,013,000 | 209.40 |
| 2008-11-26 | 966 | 992 | 934 | 975 | 2,014,000 | 195 |
| 2008-11-25 | 941 | 956 | 913 | 956 | 1,678,000 | 191.20 |
| 2008-11-21 | 886 | 922 | 874 | 908 | 1,736,000 | 181.60 |
| 2008-11-20 | 916 | 932 | 886 | 886 | 1,714,000 | 177.20 |
| 2008-11-19 | 946 | 956 | 921 | 946 | 1,772,000 | 189.20 |
| 2008-11-18 | 930 | 960 | 927 | 945 | 1,546,000 | 189 |
| 2008-11-17 | 921 | 994 | 921 | 960 | 1,174,000 | 192 |
| 2008-11-14 | 948 | 963 | 932 | 951 | 1,921,000 | 190.20 |
| 2008-11-13 | 926 | 946 | 898 | 918 | 2,128,000 | 183.60 |
| 2008-11-12 | 945 | 982 | 936 | 966 | 1,645,000 | 193.20 |
| 2008-11-11 | 957 | 989 | 941 | 965 | 1,346,000 | 193 |
| 2008-11-10 | 970 | 983 | 940 | 967 | 1,686,000 | 193.40 |
| 2008-11-07 | 907 | 979 | 892 | 969 | 3,444,000 | 193.80 |
| 2008-11-06 | 980 | 986 | 941 | 947 | 1,916,000 | 189.40 |
| 2008-11-05 | 1,042 | 1,047 | 969 | 1,000 | 3,065,000 | 200 |
| 2008-11-04 | 989 | 1,026 | 981 | 1,022 | 1,539,000 | 204.40 |
| 2008-10-31 | 1,023 | 1,045 | 969 | 969 | 2,390,000 | 193.80 |
| 2008-10-30 | 1,049 | 1,078 | 982 | 1,066 | 2,832,000 | 213.20 |
| 2008-10-29 | 936 | 987 | 928 | 979 | 2,999,000 | 195.80 |
| 2008-10-28 | 886 | 938 | 858 | 919 | 3,235,000 | 183.80 |
| 2008-10-27 | 952 | 980 | 852 | 876 | 3,917,000 | 175.20 |
| 2008-10-24 | 1,010 | 1,043 | 945 | 951 | 3,413,000 | 190.20 |
| 2008-10-23 | 1,095 | 1,112 | 1,022 | 1,078 | 3,593,000 | 215.60 |
| 2008-10-22 | 1,165 | 1,190 | 1,113 | 1,115 | 1,603,000 | 223 |
| 2008-10-21 | 1,212 | 1,231 | 1,155 | 1,193 | 1,650,000 | 238.60 |
| 2008-10-20 | 1,140 | 1,199 | 1,104 | 1,192 | 2,221,000 | 238.40 |
| 2008-10-17 | 1,110 | 1,140 | 1,086 | 1,140 | 2,137,000 | 228 |
| 2008-10-16 | 1,085 | 1,138 | 1,050 | 1,070 | 2,367,000 | 214 |
| 2008-10-15 | 1,192 | 1,232 | 1,162 | 1,225 | 1,303,000 | 245 |
| 2008-10-14 | 1,198 | 1,206 | 1,155 | 1,172 | 1,765,000 | 234.40 |
| 2008-10-10 | 999 | 1,116 | 999 | 1,044 | 4,303,000 | 208.80 |
| 2008-10-09 | 1,227 | 1,267 | 1,192 | 1,199 | 2,911,000 | 239.80 |
| 2008-10-08 | 1,346 | 1,350 | 1,235 | 1,255 | 2,097,000 | 251 |
| 2008-10-07 | 1,427 | 1,443 | 1,380 | 1,382 | 1,676,000 | 276.40 |
| 2008-10-06 | 1,495 | 1,505 | 1,429 | 1,447 | 1,742,000 | 289.40 |
| 2008-10-03 | 1,468 | 1,510 | 1,455 | 1,471 | 2,185,000 | 294.20 |
| 2008-10-02 | 1,440 | 1,466 | 1,402 | 1,451 | 1,422,000 | 290.20 |
| 2008-10-01 | 1,442 | 1,448 | 1,421 | 1,439 | 1,064,000 | 287.80 |
| 2008-09-30 | 1,469 | 1,487 | 1,403 | 1,422 | 2,906,000 | 284.40 |
| 2008-09-29 | 1,480 | 1,526 | 1,480 | 1,519 | 1,884,000 | 303.80 |
| 2008-09-26 | 1,467 | 1,467 | 1,436 | 1,454 | 833,000 | 290.80 |
| 2008-09-25 | 1,444 | 1,454 | 1,415 | 1,454 | 571,000 | 290.80 |
| 2008-09-24 | 1,419 | 1,449 | 1,418 | 1,448 | 1,449,000 | 289.60 |
| 2008-09-22 | 1,428 | 1,443 | 1,382 | 1,384 | 1,181,000 | 276.80 |
| 2008-09-19 | 1,467 | 1,467 | 1,423 | 1,428 | 1,551,000 | 285.60 |
| 2008-09-18 | 1,438 | 1,463 | 1,421 | 1,447 | 1,931,000 | 289.40 |
| 2008-09-17 | 1,381 | 1,405 | 1,370 | 1,398 | 1,246,000 | 279.60 |
| 2008-09-16 | 1,363 | 1,373 | 1,320 | 1,361 | 1,518,000 | 272.20 |
| 2008-09-12 | 1,470 | 1,470 | 1,401 | 1,404 | 3,368,000 | 280.80 |
| 2008-09-11 | 1,480 | 1,480 | 1,436 | 1,445 | 1,346,000 | 289 |
| 2008-09-10 | 1,449 | 1,490 | 1,422 | 1,479 | 2,457,000 | 295.80 |
| 2008-09-09 | 1,394 | 1,422 | 1,373 | 1,409 | 1,180,000 | 281.80 |
| 2008-09-08 | 1,394 | 1,396 | 1,369 | 1,374 | 948,000 | 274.80 |
| 2008-09-05 | 1,389 | 1,394 | 1,357 | 1,374 | 1,486,000 | 274.80 |
| 2008-09-04 | 1,389 | 1,395 | 1,373 | 1,393 | 1,111,000 | 278.60 |
| 2008-09-03 | 1,365 | 1,385 | 1,357 | 1,381 | 865,000 | 276.20 |
| 2008-09-02 | 1,373 | 1,374 | 1,333 | 1,345 | 1,254,000 | 269 |
| 2008-09-01 | 1,344 | 1,362 | 1,329 | 1,354 | 949,000 | 270.80 |
| 2008-08-29 | 1,348 | 1,364 | 1,341 | 1,360 | 1,286,000 | 272 |
| 2008-08-28 | 1,316 | 1,329 | 1,306 | 1,328 | 1,133,000 | 265.60 |
| 2008-08-27 | 1,286 | 1,305 | 1,280 | 1,301 | 433,000 | 260.20 |
| 2008-08-26 | 1,288 | 1,296 | 1,281 | 1,290 | 596,000 | 258 |
| 2008-08-25 | 1,281 | 1,290 | 1,272 | 1,283 | 989,000 | 256.60 |
| 2008-08-22 | 1,306 | 1,306 | 1,271 | 1,284 | 1,035,000 | 256.80 |
| 2008-08-21 | 1,316 | 1,316 | 1,284 | 1,305 | 638,000 | 261 |
| 2008-08-20 | 1,299 | 1,329 | 1,299 | 1,319 | 741,000 | 263.80 |
| 2008-08-19 | 1,311 | 1,321 | 1,285 | 1,306 | 1,050,000 | 261.20 |
| 2008-08-18 | 1,321 | 1,335 | 1,318 | 1,323 | 1,512,000 | 264.60 |
| 2008-08-15 | 1,318 | 1,325 | 1,310 | 1,320 | 696,000 | 264 |
| 2008-08-14 | 1,304 | 1,321 | 1,299 | 1,310 | 722,000 | 262 |
| 2008-08-13 | 1,315 | 1,325 | 1,302 | 1,313 | 1,149,000 | 262.60 |
| 2008-08-12 | 1,343 | 1,348 | 1,320 | 1,326 | 1,319,000 | 265.20 |
| 2008-08-11 | 1,360 | 1,379 | 1,349 | 1,352 | 916,000 | 270.40 |
| 2008-08-08 | 1,337 | 1,355 | 1,331 | 1,352 | 1,902,000 | 270.40 |
| 2008-08-07 | 1,366 | 1,366 | 1,323 | 1,338 | 948,000 | 267.60 |
| 2008-08-06 | 1,359 | 1,367 | 1,345 | 1,359 | 1,001,000 | 271.80 |
| 2008-08-05 | 1,340 | 1,353 | 1,333 | 1,334 | 1,334,000 | 266.80 |
| 2008-08-04 | 1,333 | 1,346 | 1,318 | 1,326 | 1,335,000 | 265.20 |
| 2008-08-01 | 1,318 | 1,346 | 1,318 | 1,339 | 1,469,000 | 267.80 |
| 2008-07-31 | 1,310 | 1,343 | 1,303 | 1,338 | 2,785,000 | 267.60 |
| 2008-07-30 | 1,266 | 1,294 | 1,256 | 1,281 | 1,119,000 | 256.20 |
| 2008-07-29 | 1,248 | 1,250 | 1,232 | 1,246 | 879,000 | 249.20 |
| 2008-07-28 | 1,232 | 1,267 | 1,232 | 1,253 | 926,000 | 250.60 |
| 2008-07-25 | 1,225 | 1,243 | 1,219 | 1,224 | 982,000 | 244.80 |
| 2008-07-24 | 1,206 | 1,232 | 1,196 | 1,232 | 1,159,000 | 246.40 |
| 2008-07-23 | 1,199 | 1,208 | 1,191 | 1,205 | 1,043,000 | 241 |
| 2008-07-22 | 1,187 | 1,187 | 1,160 | 1,181 | 1,592,000 | 236.20 |
| 2008-07-18 | 1,171 | 1,191 | 1,168 | 1,186 | 1,367,000 | 237.20 |
| 2008-07-17 | 1,168 | 1,175 | 1,155 | 1,175 | 1,062,000 | 235 |
| 2008-07-16 | 1,139 | 1,170 | 1,136 | 1,169 | 1,566,000 | 233.80 |
| 2008-07-15 | 1,159 | 1,159 | 1,141 | 1,142 | 1,140,000 | 228.40 |
| 2008-07-14 | 1,172 | 1,188 | 1,160 | 1,168 | 1,199,000 | 233.60 |
| 2008-07-11 | 1,182 | 1,182 | 1,153 | 1,171 | 2,930,000 | 234.20 |
| 2008-07-10 | 1,192 | 1,192 | 1,171 | 1,181 | 1,877,000 | 236.20 |
| 2008-07-09 | 1,234 | 1,234 | 1,201 | 1,201 | 1,602,000 | 240.20 |
| 2008-07-08 | 1,251 | 1,263 | 1,221 | 1,229 | 1,857,000 | 245.80 |
| 2008-07-07 | 1,247 | 1,255 | 1,238 | 1,250 | 1,195,000 | 250 |
| 2008-07-04 | 1,285 | 1,285 | 1,233 | 1,246 | 1,981,000 | 249.20 |
| 2008-07-03 | 1,298 | 1,303 | 1,283 | 1,284 | 1,281,000 | 256.80 |
| 2008-07-02 | 1,297 | 1,311 | 1,275 | 1,305 | 1,962,000 | 261 |
| 2008-07-01 | 1,298 | 1,317 | 1,292 | 1,296 | 703,000 | 259.20 |
| 2008-06-30 | 1,291 | 1,314 | 1,282 | 1,297 | 791,000 | 259.40 |
| 2008-06-27 | 1,270 | 1,299 | 1,266 | 1,282 | 777,000 | 256.40 |
| 2008-06-26 | 1,300 | 1,312 | 1,292 | 1,297 | 655,000 | 259.40 |
| 2008-06-25 | 1,276 | 1,292 | 1,266 | 1,292 | 596,000 | 258.40 |
| 2008-06-24 | 1,253 | 1,283 | 1,245 | 1,283 | 401,000 | 256.60 |
| 2008-06-23 | 1,252 | 1,277 | 1,252 | 1,265 | 876,000 | 253 |
| 2008-06-20 | 1,292 | 1,304 | 1,266 | 1,269 | 812,000 | 253.80 |
| 2008-06-19 | 1,296 | 1,315 | 1,284 | 1,292 | 1,174,000 | 258.40 |
| 2008-06-18 | 1,303 | 1,318 | 1,288 | 1,296 | 849,000 | 259.20 |
| 2008-06-17 | 1,293 | 1,309 | 1,290 | 1,294 | 1,221,000 | 258.80 |
| 2008-06-16 | 1,255 | 1,290 | 1,248 | 1,275 | 1,290,000 | 255 |
| 2008-06-13 | 1,246 | 1,247 | 1,220 | 1,235 | 5,641,000 | 247 |
| 2008-06-12 | 1,252 | 1,259 | 1,230 | 1,235 | 1,151,000 | 247 |
| 2008-06-11 | 1,272 | 1,276 | 1,255 | 1,262 | 1,156,000 | 252.40 |
| 2008-06-10 | 1,274 | 1,283 | 1,250 | 1,266 | 998,000 | 253.20 |
| 2008-06-09 | 1,260 | 1,275 | 1,258 | 1,264 | 761,000 | 252.80 |
| 2008-06-06 | 1,302 | 1,308 | 1,290 | 1,293 | 695,000 | 258.60 |
| 2008-06-05 | 1,277 | 1,287 | 1,266 | 1,276 | 936,000 | 255.20 |
| 2008-06-04 | 1,283 | 1,292 | 1,269 | 1,290 | 1,066,000 | 258 |
| 2008-06-03 | 1,293 | 1,294 | 1,273 | 1,279 | 906,000 | 255.80 |
| 2008-06-02 | 1,320 | 1,328 | 1,302 | 1,313 | 850,000 | 262.60 |
| 2008-05-30 | 1,323 | 1,333 | 1,308 | 1,318 | 881,000 | 263.60 |
| 2008-05-29 | 1,305 | 1,330 | 1,287 | 1,317 | 1,086,000 | 263.40 |
| 2008-05-28 | 1,308 | 1,314 | 1,283 | 1,287 | 652,000 | 257.40 |
| 2008-05-27 | 1,289 | 1,304 | 1,283 | 1,299 | 642,000 | 259.80 |
| 2008-05-26 | 1,306 | 1,306 | 1,280 | 1,288 | 1,062,000 | 257.60 |
| 2008-05-23 | 1,300 | 1,324 | 1,287 | 1,319 | 844,000 | 263.80 |
| 2008-05-22 | 1,273 | 1,303 | 1,266 | 1,299 | 847,000 | 259.80 |
| 2008-05-21 | 1,281 | 1,308 | 1,280 | 1,293 | 760,000 | 258.60 |
| 2008-05-20 | 1,302 | 1,316 | 1,296 | 1,299 | 638,000 | 259.80 |
| 2008-05-19 | 1,343 | 1,343 | 1,315 | 1,322 | 1,053,000 | 264.40 |
| 2008-05-16 | 1,340 | 1,360 | 1,333 | 1,334 | 1,611,000 | 266.80 |
| 2008-05-15 | 1,301 | 1,323 | 1,300 | 1,320 | 1,063,000 | 264 |
| 2008-05-14 | 1,273 | 1,292 | 1,268 | 1,292 | 1,168,000 | 258.40 |
| 2008-05-13 | 1,257 | 1,273 | 1,252 | 1,267 | 1,082,000 | 253.40 |
| 2008-05-12 | 1,244 | 1,264 | 1,235 | 1,256 | 801,000 | 251.20 |
| 2008-05-09 | 1,259 | 1,278 | 1,254 | 1,256 | 1,959,000 | 251.20 |
| 2008-05-08 | 1,245 | 1,260 | 1,242 | 1,242 | 1,038,000 | 248.40 |
| 2008-05-07 | 1,232 | 1,249 | 1,230 | 1,242 | 944,000 | 248.40 |
| 2008-05-02 | 1,269 | 1,275 | 1,234 | 1,236 | 1,462,000 | 247.20 |
| 2008-05-01 | 1,231 | 1,254 | 1,231 | 1,249 | 1,252,000 | 249.80 |
| 2008-04-30 | 1,252 | 1,259 | 1,238 | 1,238 | 1,544,000 | 247.60 |
| 2008-04-28 | 1,285 | 1,293 | 1,250 | 1,260 | 1,628,000 | 252 |
| 2008-04-25 | 1,296 | 1,296 | 1,255 | 1,284 | 2,223,000 | 256.80 |
| 2008-04-24 | 1,313 | 1,315 | 1,291 | 1,295 | 963,000 | 259 |
| 2008-04-23 | 1,338 | 1,341 | 1,318 | 1,326 | 943,000 | 265.20 |
| 2008-04-22 | 1,310 | 1,337 | 1,298 | 1,337 | 1,171,000 | 267.40 |
| 2008-04-21 | 1,318 | 1,318 | 1,292 | 1,307 | 784,000 | 261.40 |
| 2008-04-18 | 1,296 | 1,305 | 1,286 | 1,294 | 452,000 | 258.80 |
| 2008-04-17 | 1,318 | 1,318 | 1,285 | 1,295 | 888,000 | 259 |
| 2008-04-16 | 1,284 | 1,295 | 1,266 | 1,290 | 658,000 | 258 |
| 2008-04-15 | 1,279 | 1,296 | 1,267 | 1,272 | 1,052,000 | 254.40 |
| 2008-04-14 | 1,272 | 1,284 | 1,270 | 1,278 | 731,000 | 255.60 |
| 2008-04-11 | 1,320 | 1,320 | 1,277 | 1,309 | 2,545,000 | 261.80 |
| 2008-04-10 | 1,352 | 1,354 | 1,290 | 1,304 | 1,875,000 | 260.80 |
| 2008-04-09 | 1,373 | 1,400 | 1,351 | 1,360 | 2,021,000 | 272 |
| 2008-04-08 | 1,346 | 1,361 | 1,340 | 1,354 | 783,000 | 270.80 |
| 2008-04-07 | 1,340 | 1,350 | 1,320 | 1,343 | 1,443,000 | 268.60 |
| 2008-04-04 | 1,290 | 1,339 | 1,282 | 1,339 | 1,303,000 | 267.80 |
| 2008-04-03 | 1,282 | 1,283 | 1,258 | 1,282 | 889,000 | 256.40 |
| 2008-04-02 | 1,295 | 1,296 | 1,264 | 1,283 | 1,951,000 | 256.60 |
| 2008-04-01 | 1,230 | 1,250 | 1,220 | 1,250 | 1,618,000 | 250 |
| 2008-03-31 | 1,227 | 1,229 | 1,204 | 1,225 | 1,548,000 | 245 |
| 2008-03-28 | 1,268 | 1,268 | 1,229 | 1,245 | 1,437,000 | 249 |
| 2008-03-27 | 1,247 | 1,273 | 1,243 | 1,268 | 1,469,000 | 253.60 |
| 2008-03-26 | 1,223 | 1,262 | 1,209 | 1,241 | 1,463,000 | 248.20 |
| 2008-03-25 | 1,235 | 1,235 | 1,210 | 1,218 | 1,129,000 | 243.60 |
| 2008-03-24 | 1,227 | 1,231 | 1,213 | 1,215 | 1,151,000 | 243 |
| 2008-03-21 | 1,240 | 1,240 | 1,210 | 1,227 | 1,735,000 | 245.40 |
| 2008-03-19 | 1,169 | 1,180 | 1,158 | 1,180 | 1,444,000 | 236 |
| 2008-03-18 | 1,161 | 1,161 | 1,118 | 1,149 | 1,655,000 | 229.80 |
| 2008-03-17 | 1,157 | 1,174 | 1,133 | 1,141 | 1,933,000 | 228.20 |
| 2008-03-14 | 1,151 | 1,190 | 1,144 | 1,156 | 5,515,000 | 231.20 |
| 2008-03-13 | 1,179 | 1,195 | 1,129 | 1,134 | 2,048,000 | 226.80 |
| 2008-03-12 | 1,233 | 1,233 | 1,191 | 1,197 | 1,524,000 | 239.40 |
| 2008-03-11 | 1,161 | 1,176 | 1,153 | 1,173 | 1,611,000 | 234.60 |
| 2008-03-10 | 1,150 | 1,174 | 1,143 | 1,164 | 1,223,000 | 232.80 |
| 2008-03-07 | 1,140 | 1,171 | 1,131 | 1,162 | 1,238,000 | 232.40 |
| 2008-03-06 | 1,156 | 1,193 | 1,156 | 1,173 | 1,280,000 | 234.60 |
| 2008-03-05 | 1,166 | 1,166 | 1,147 | 1,155 | 1,535,000 | 231 |
| 2008-03-04 | 1,194 | 1,194 | 1,165 | 1,170 | 1,469,000 | 234 |
| 2008-03-03 | 1,182 | 1,203 | 1,173 | 1,185 | 1,724,000 | 237 |
| 2008-02-29 | 1,199 | 1,220 | 1,195 | 1,216 | 1,344,000 | 243.20 |
| 2008-02-28 | 1,220 | 1,228 | 1,211 | 1,219 | 1,191,000 | 243.80 |
| 2008-02-27 | 1,236 | 1,248 | 1,228 | 1,238 | 1,102,000 | 247.60 |
| 2008-02-26 | 1,251 | 1,260 | 1,214 | 1,218 | 1,210,000 | 243.60 |
| 2008-02-25 | 1,197 | 1,272 | 1,197 | 1,258 | 2,955,000 | 251.60 |
| 2008-02-22 | 1,210 | 1,211 | 1,163 | 1,177 | 4,250,000 | 235.40 |
| 2008-02-21 | 1,230 | 1,244 | 1,218 | 1,224 | 3,619,000 | 244.80 |
| 2008-02-20 | 1,270 | 1,274 | 1,198 | 1,209 | 3,295,000 | 241.80 |
| 2008-02-19 | 1,301 | 1,303 | 1,278 | 1,279 | 2,181,000 | 255.80 |
| 2008-02-18 | 1,286 | 1,297 | 1,274 | 1,281 | 2,691,000 | 256.20 |
| 2008-02-15 | 1,308 | 1,310 | 1,263 | 1,297 | 2,549,000 | 259.40 |
| 2008-02-14 | 1,320 | 1,335 | 1,301 | 1,326 | 3,133,000 | 265.20 |
| 2008-02-13 | 1,310 | 1,362 | 1,251 | 1,258 | 4,124,000 | 251.60 |
| 2008-02-12 | 1,214 | 1,236 | 1,196 | 1,208 | 1,018,000 | 241.60 |
| 2008-02-08 | 1,166 | 1,267 | 1,166 | 1,234 | 2,912,000 | 246.80 |
| 2008-02-07 | 1,204 | 1,205 | 1,177 | 1,185 | 1,769,000 | 237 |
| 2008-02-06 | 1,256 | 1,265 | 1,211 | 1,211 | 1,457,000 | 242.20 |
| 2008-02-05 | 1,269 | 1,282 | 1,258 | 1,277 | 702,000 | 255.40 |
| 2008-02-04 | 1,277 | 1,288 | 1,269 | 1,273 | 870,000 | 254.60 |
| 2008-02-01 | 1,287 | 1,287 | 1,259 | 1,275 | 1,451,000 | 255 |
| 2008-01-31 | 1,257 | 1,292 | 1,251 | 1,287 | 1,717,000 | 257.40 |
| 2008-01-30 | 1,283 | 1,283 | 1,245 | 1,258 | 1,572,000 | 251.60 |
| 2008-01-29 | 1,309 | 1,316 | 1,275 | 1,293 | 1,054,000 | 258.60 |
| 2008-01-28 | 1,300 | 1,313 | 1,273 | 1,273 | 2,182,000 | 254.60 |
| 2008-01-25 | 1,282 | 1,311 | 1,270 | 1,303 | 1,882,000 | 260.60 |
| 2008-01-24 | 1,338 | 1,339 | 1,230 | 1,265 | 3,846,000 | 253 |
| 2008-01-23 | 1,367 | 1,367 | 1,279 | 1,321 | 2,347,000 | 264.20 |
| 2008-01-22 | 1,365 | 1,366 | 1,310 | 1,318 | 2,769,000 | 263.60 |
| 2008-01-21 | 1,459 | 1,460 | 1,373 | 1,387 | 3,505,000 | 277.40 |
| 2008-01-18 | 1,483 | 1,514 | 1,452 | 1,500 | 3,252,000 | 300 |
| 2008-01-17 | 1,588 | 1,589 | 1,540 | 1,573 | 2,012,000 | 314.60 |
| 2008-01-16 | 1,614 | 1,657 | 1,584 | 1,589 | 2,404,000 | 317.80 |
| 2008-01-15 | 1,618 | 1,630 | 1,608 | 1,613 | 1,895,000 | 322.60 |
| 2008-01-11 | 1,608 | 1,615 | 1,584 | 1,588 | 2,307,000 | 317.60 |
| 2008-01-10 | 1,534 | 1,622 | 1,534 | 1,612 | 1,632,000 | 322.40 |
| 2008-01-09 | 1,521 | 1,555 | 1,500 | 1,542 | 1,085,000 | 308.40 |
| 2008-01-08 | 1,478 | 1,543 | 1,472 | 1,523 | 1,157,000 | 304.60 |
| 2008-01-07 | 1,479 | 1,487 | 1,457 | 1,477 | 640,000 | 295.40 |
| 2008-01-04 | 1,538 | 1,538 | 1,470 | 1,479 | 452,000 | 295.80 |
分割・併合履歴 ： [2024-03-28]1株→5株 [1995-12-26]1株→1.05株 [1992-12-25]1株→1.05株 [1991-12-25]1株→1.05株 [1985-12-26]1株→1.02株
