2809 キユーピー(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 | 1,222 | 1,234 | 1,206 | 1,234 | 250,600 | 1,234 |
| 2008-12-29 | 1,219 | 1,222 | 1,201 | 1,218 | 177,000 | 1,218 |
| 2008-12-26 | 1,227 | 1,228 | 1,205 | 1,220 | 211,200 | 1,220 |
| 2008-12-25 | 1,194 | 1,227 | 1,194 | 1,227 | 582,000 | 1,227 |
| 2008-12-24 | 1,161 | 1,205 | 1,161 | 1,194 | 447,400 | 1,194 |
| 2008-12-22 | 1,160 | 1,193 | 1,155 | 1,181 | 278,300 | 1,181 |
| 2008-12-19 | 1,182 | 1,185 | 1,158 | 1,160 | 533,700 | 1,160 |
| 2008-12-18 | 1,172 | 1,199 | 1,171 | 1,194 | 824,100 | 1,194 |
| 2008-12-17 | 1,172 | 1,172 | 1,137 | 1,169 | 568,400 | 1,169 |
| 2008-12-16 | 1,197 | 1,197 | 1,151 | 1,158 | 428,100 | 1,158 |
| 2008-12-15 | 1,196 | 1,209 | 1,190 | 1,199 | 441,400 | 1,199 |
| 2008-12-12 | 1,200 | 1,200 | 1,175 | 1,188 | 585,900 | 1,188 |
| 2008-12-11 | 1,190 | 1,196 | 1,171 | 1,196 | 330,200 | 1,196 |
| 2008-12-10 | 1,189 | 1,205 | 1,176 | 1,187 | 587,700 | 1,187 |
| 2008-12-09 | 1,210 | 1,220 | 1,188 | 1,200 | 740,100 | 1,200 |
| 2008-12-08 | 1,147 | 1,202 | 1,145 | 1,192 | 1,162,200 | 1,192 |
| 2008-12-05 | 1,168 | 1,168 | 1,137 | 1,144 | 494,700 | 1,144 |
| 2008-12-04 | 1,150 | 1,170 | 1,141 | 1,167 | 856,900 | 1,167 |
| 2008-12-03 | 1,139 | 1,146 | 1,114 | 1,138 | 555,400 | 1,138 |
| 2008-12-02 | 1,087 | 1,135 | 1,072 | 1,123 | 786,100 | 1,123 |
| 2008-12-01 | 1,083 | 1,111 | 1,075 | 1,099 | 518,600 | 1,099 |
| 2008-11-28 | 1,064 | 1,077 | 1,054 | 1,063 | 465,300 | 1,063 |
| 2008-11-27 | 1,075 | 1,095 | 1,073 | 1,084 | 341,100 | 1,084 |
| 2008-11-26 | 1,082 | 1,086 | 1,064 | 1,075 | 636,000 | 1,075 |
| 2008-11-25 | 1,130 | 1,130 | 1,066 | 1,104 | 1,021,900 | 1,104 |
| 2008-11-21 | 1,145 | 1,145 | 1,111 | 1,136 | 983,000 | 1,136 |
| 2008-11-20 | 1,162 | 1,162 | 1,128 | 1,130 | 692,100 | 1,130 |
| 2008-11-19 | 1,150 | 1,162 | 1,142 | 1,161 | 303,000 | 1,161 |
| 2008-11-18 | 1,147 | 1,164 | 1,139 | 1,140 | 474,800 | 1,140 |
| 2008-11-17 | 1,140 | 1,169 | 1,132 | 1,148 | 507,300 | 1,148 |
| 2008-11-14 | 1,170 | 1,170 | 1,144 | 1,150 | 399,900 | 1,150 |
| 2008-11-13 | 1,127 | 1,158 | 1,115 | 1,139 | 506,600 | 1,139 |
| 2008-11-12 | 1,150 | 1,161 | 1,131 | 1,141 | 697,500 | 1,141 |
| 2008-11-11 | 1,155 | 1,184 | 1,145 | 1,151 | 625,800 | 1,151 |
| 2008-11-10 | 1,160 | 1,179 | 1,144 | 1,147 | 798,000 | 1,147 |
| 2008-11-07 | 1,120 | 1,148 | 1,115 | 1,123 | 642,000 | 1,123 |
| 2008-11-06 | 1,120 | 1,155 | 1,119 | 1,129 | 565,000 | 1,129 |
| 2008-11-05 | 1,160 | 1,174 | 1,145 | 1,158 | 668,800 | 1,158 |
| 2008-11-04 | 1,145 | 1,175 | 1,127 | 1,143 | 771,100 | 1,143 |
| 2008-10-31 | 1,125 | 1,157 | 1,125 | 1,127 | 886,700 | 1,127 |
| 2008-10-30 | 1,120 | 1,145 | 1,089 | 1,145 | 823,400 | 1,145 |
| 2008-10-29 | 1,078 | 1,120 | 1,063 | 1,120 | 936,900 | 1,120 |
| 2008-10-28 | 980 | 1,065 | 979 | 1,064 | 1,038,600 | 1,064 |
| 2008-10-27 | 1,021 | 1,044 | 975 | 975 | 860,300 | 975 |
| 2008-10-24 | 1,075 | 1,077 | 1,042 | 1,045 | 821,200 | 1,045 |
| 2008-10-23 | 1,040 | 1,049 | 1,005 | 1,049 | 702,800 | 1,049 |
| 2008-10-22 | 1,083 | 1,105 | 1,046 | 1,047 | 773,900 | 1,047 |
| 2008-10-21 | 1,122 | 1,138 | 1,106 | 1,123 | 783,100 | 1,123 |
| 2008-10-20 | 1,063 | 1,136 | 1,049 | 1,122 | 1,086,700 | 1,122 |
| 2008-10-17 | 1,025 | 1,064 | 1,024 | 1,045 | 1,383,100 | 1,045 |
| 2008-10-16 | 1,052 | 1,064 | 1,028 | 1,028 | 708,200 | 1,028 |
| 2008-10-15 | 1,051 | 1,073 | 1,037 | 1,072 | 819,600 | 1,072 |
| 2008-10-14 | 1,031 | 1,085 | 1,030 | 1,074 | 1,495,200 | 1,074 |
| 2008-10-10 | 1,013 | 1,038 | 980 | 1,026 | 921,500 | 1,026 |
| 2008-10-09 | 1,000 | 1,027 | 974 | 1,018 | 712,100 | 1,018 |
| 2008-10-08 | 999 | 1,036 | 997 | 1,007 | 1,472,900 | 1,007 |
| 2008-10-07 | 959 | 998 | 935 | 996 | 821,000 | 996 |
| 2008-10-06 | 977 | 991 | 957 | 973 | 426,300 | 973 |
| 2008-10-03 | 978 | 997 | 976 | 984 | 468,900 | 984 |
| 2008-10-02 | 981 | 986 | 974 | 976 | 222,700 | 976 |
| 2008-10-01 | 985 | 991 | 974 | 978 | 282,800 | 978 |
| 2008-09-30 | 1,000 | 1,000 | 980 | 983 | 335,200 | 983 |
| 2008-09-29 | 1,004 | 1,018 | 996 | 1,003 | 222,500 | 1,003 |
| 2008-09-26 | 1,000 | 1,004 | 985 | 998 | 422,400 | 998 |
| 2008-09-25 | 995 | 998 | 984 | 994 | 250,100 | 994 |
| 2008-09-24 | 977 | 996 | 975 | 996 | 497,200 | 996 |
| 2008-09-22 | 985 | 986 | 965 | 967 | 311,200 | 967 |
| 2008-09-19 | 997 | 1,006 | 963 | 965 | 739,300 | 965 |
| 2008-09-18 | 980 | 1,000 | 957 | 988 | 537,300 | 988 |
| 2008-09-17 | 998 | 999 | 983 | 989 | 433,500 | 989 |
| 2008-09-16 | 995 | 1,001 | 980 | 988 | 452,700 | 988 |
| 2008-09-12 | 1,007 | 1,019 | 1,005 | 1,011 | 524,000 | 1,011 |
| 2008-09-11 | 1,028 | 1,033 | 1,012 | 1,016 | 350,300 | 1,016 |
| 2008-09-10 | 1,026 | 1,042 | 1,016 | 1,032 | 400,300 | 1,032 |
| 2008-09-09 | 1,041 | 1,041 | 1,028 | 1,030 | 334,300 | 1,030 |
| 2008-09-08 | 1,019 | 1,047 | 1,011 | 1,040 | 603,200 | 1,040 |
| 2008-09-05 | 1,006 | 1,009 | 992 | 1,004 | 346,500 | 1,004 |
| 2008-09-04 | 1,010 | 1,022 | 1,007 | 1,013 | 335,600 | 1,013 |
| 2008-09-03 | 1,014 | 1,033 | 1,014 | 1,033 | 230,200 | 1,033 |
| 2008-09-02 | 1,020 | 1,032 | 1,008 | 1,010 | 208,000 | 1,010 |
| 2008-09-01 | 1,030 | 1,036 | 1,022 | 1,025 | 158,700 | 1,025 |
| 2008-08-29 | 1,040 | 1,045 | 1,025 | 1,034 | 568,700 | 1,034 |
| 2008-08-28 | 1,014 | 1,030 | 1,009 | 1,029 | 259,000 | 1,029 |
| 2008-08-27 | 1,022 | 1,022 | 1,009 | 1,018 | 166,000 | 1,018 |
| 2008-08-26 | 1,022 | 1,022 | 1,005 | 1,017 | 222,200 | 1,017 |
| 2008-08-25 | 1,020 | 1,032 | 1,020 | 1,029 | 160,000 | 1,029 |
| 2008-08-22 | 1,018 | 1,025 | 1,007 | 1,016 | 191,200 | 1,016 |
| 2008-08-21 | 1,026 | 1,033 | 1,019 | 1,021 | 164,400 | 1,021 |
| 2008-08-20 | 1,005 | 1,041 | 1,002 | 1,034 | 406,500 | 1,034 |
| 2008-08-19 | 1,030 | 1,030 | 1,006 | 1,016 | 192,700 | 1,016 |
| 2008-08-18 | 1,016 | 1,050 | 1,014 | 1,034 | 373,300 | 1,034 |
| 2008-08-15 | 999 | 1,030 | 999 | 1,029 | 513,000 | 1,029 |
| 2008-08-14 | 1,005 | 1,012 | 1,000 | 1,007 | 258,400 | 1,007 |
| 2008-08-13 | 1,012 | 1,025 | 1,002 | 1,019 | 387,900 | 1,019 |
| 2008-08-12 | 1,028 | 1,029 | 1,013 | 1,015 | 344,100 | 1,015 |
| 2008-08-11 | 1,031 | 1,040 | 1,022 | 1,028 | 253,600 | 1,028 |
| 2008-08-08 | 1,010 | 1,046 | 1,002 | 1,034 | 895,600 | 1,034 |
| 2008-08-07 | 1,016 | 1,023 | 1,007 | 1,022 | 478,200 | 1,022 |
| 2008-08-06 | 997 | 1,015 | 995 | 1,015 | 438,000 | 1,015 |
| 2008-08-05 | 1,004 | 1,011 | 990 | 999 | 539,000 | 999 |
| 2008-08-04 | 999 | 1,022 | 997 | 1,014 | 792,300 | 1,014 |
| 2008-08-01 | 996 | 1,002 | 985 | 999 | 524,600 | 999 |
| 2008-07-31 | 995 | 1,002 | 982 | 995 | 549,100 | 995 |
| 2008-07-30 | 970 | 991 | 970 | 988 | 391,800 | 988 |
| 2008-07-29 | 966 | 971 | 957 | 969 | 180,200 | 969 |
| 2008-07-28 | 979 | 982 | 972 | 976 | 257,700 | 976 |
| 2008-07-25 | 972 | 983 | 970 | 975 | 394,000 | 975 |
| 2008-07-24 | 959 | 971 | 954 | 971 | 380,300 | 971 |
| 2008-07-23 | 945 | 963 | 936 | 950 | 401,000 | 950 |
| 2008-07-22 | 936 | 944 | 923 | 940 | 475,600 | 940 |
| 2008-07-18 | 938 | 946 | 922 | 935 | 457,700 | 935 |
| 2008-07-17 | 947 | 950 | 936 | 942 | 341,800 | 942 |
| 2008-07-16 | 940 | 955 | 939 | 948 | 371,700 | 948 |
| 2008-07-15 | 954 | 962 | 946 | 949 | 340,600 | 949 |
| 2008-07-14 | 967 | 974 | 960 | 962 | 375,600 | 962 |
| 2008-07-11 | 965 | 975 | 948 | 963 | 865,500 | 963 |
| 2008-07-10 | 953 | 963 | 953 | 959 | 400,100 | 959 |
| 2008-07-09 | 945 | 964 | 943 | 953 | 672,100 | 953 |
| 2008-07-08 | 943 | 955 | 943 | 945 | 503,900 | 945 |
| 2008-07-07 | 927 | 947 | 927 | 943 | 553,700 | 943 |
| 2008-07-04 | 924 | 937 | 923 | 929 | 375,500 | 929 |
| 2008-07-03 | 931 | 934 | 920 | 922 | 756,000 | 922 |
| 2008-07-02 | 949 | 950 | 934 | 936 | 398,600 | 936 |
| 2008-07-01 | 937 | 955 | 933 | 945 | 537,400 | 945 |
| 2008-06-30 | 937 | 940 | 930 | 932 | 504,200 | 932 |
| 2008-06-27 | 935 | 936 | 925 | 931 | 400,100 | 931 |
| 2008-06-26 | 941 | 947 | 939 | 940 | 339,600 | 940 |
| 2008-06-25 | 932 | 948 | 931 | 946 | 436,100 | 946 |
| 2008-06-24 | 933 | 941 | 932 | 935 | 270,400 | 935 |
| 2008-06-23 | 925 | 938 | 922 | 932 | 297,900 | 932 |
| 2008-06-20 | 944 | 948 | 925 | 930 | 576,800 | 930 |
| 2008-06-19 | 953 | 956 | 943 | 943 | 495,400 | 943 |
| 2008-06-18 | 956 | 959 | 951 | 952 | 225,700 | 952 |
| 2008-06-17 | 956 | 962 | 955 | 956 | 370,500 | 956 |
| 2008-06-16 | 958 | 967 | 954 | 965 | 225,000 | 965 |
| 2008-06-13 | 957 | 969 | 948 | 953 | 560,000 | 953 |
| 2008-06-12 | 967 | 972 | 960 | 963 | 472,600 | 963 |
| 2008-06-11 | 964 | 968 | 960 | 964 | 514,100 | 964 |
| 2008-06-10 | 973 | 978 | 963 | 966 | 466,200 | 966 |
| 2008-06-09 | 974 | 979 | 964 | 965 | 392,600 | 965 |
| 2008-06-06 | 980 | 987 | 976 | 982 | 564,500 | 982 |
| 2008-06-05 | 978 | 982 | 972 | 981 | 544,200 | 981 |
| 2008-06-04 | 964 | 978 | 963 | 974 | 483,100 | 974 |
| 2008-06-03 | 970 | 977 | 960 | 963 | 822,700 | 963 |
| 2008-06-02 | 980 | 986 | 965 | 975 | 789,500 | 975 |
| 2008-05-30 | 961 | 990 | 956 | 979 | 2,251,700 | 979 |
| 2008-05-29 | 941 | 976 | 940 | 976 | 1,000,400 | 976 |
| 2008-05-28 | 966 | 967 | 950 | 950 | 820,700 | 950 |
| 2008-05-27 | 971 | 974 | 967 | 970 | 525,700 | 970 |
| 2008-05-26 | 994 | 995 | 961 | 968 | 1,338,500 | 968 |
| 2008-05-23 | 995 | 1,000 | 991 | 994 | 850,300 | 994 |
| 2008-05-22 | 1,011 | 1,016 | 996 | 996 | 1,079,000 | 996 |
| 2008-05-21 | 1,015 | 1,022 | 1,011 | 1,022 | 455,600 | 1,022 |
| 2008-05-20 | 1,026 | 1,028 | 1,017 | 1,021 | 462,600 | 1,021 |
| 2008-05-19 | 1,041 | 1,046 | 1,026 | 1,032 | 528,700 | 1,032 |
| 2008-05-16 | 1,050 | 1,050 | 1,040 | 1,044 | 492,800 | 1,044 |
| 2008-05-15 | 1,035 | 1,048 | 1,035 | 1,045 | 402,100 | 1,045 |
| 2008-05-14 | 1,017 | 1,035 | 1,016 | 1,030 | 625,000 | 1,030 |
| 2008-05-13 | 1,009 | 1,016 | 1,009 | 1,010 | 320,700 | 1,010 |
| 2008-05-12 | 1,013 | 1,017 | 1,006 | 1,012 | 516,800 | 1,012 |
| 2008-05-09 | 1,024 | 1,027 | 1,009 | 1,012 | 339,200 | 1,012 |
| 2008-05-08 | 1,022 | 1,031 | 1,010 | 1,010 | 451,500 | 1,010 |
| 2008-05-07 | 1,030 | 1,037 | 1,016 | 1,022 | 716,800 | 1,022 |
| 2008-05-02 | 1,036 | 1,044 | 1,035 | 1,038 | 312,300 | 1,038 |
| 2008-05-01 | 1,036 | 1,040 | 1,030 | 1,030 | 276,300 | 1,030 |
| 2008-04-30 | 1,047 | 1,050 | 1,035 | 1,042 | 346,300 | 1,042 |
| 2008-04-28 | 1,058 | 1,062 | 1,045 | 1,048 | 308,700 | 1,048 |
| 2008-04-25 | 1,051 | 1,060 | 1,046 | 1,051 | 318,200 | 1,051 |
| 2008-04-24 | 1,053 | 1,063 | 1,050 | 1,050 | 207,300 | 1,050 |
| 2008-04-23 | 1,047 | 1,067 | 1,043 | 1,057 | 419,600 | 1,057 |
| 2008-04-22 | 1,050 | 1,053 | 1,039 | 1,050 | 282,200 | 1,050 |
| 2008-04-21 | 1,060 | 1,070 | 1,047 | 1,050 | 347,000 | 1,050 |
| 2008-04-18 | 1,047 | 1,063 | 1,047 | 1,063 | 290,200 | 1,063 |
| 2008-04-17 | 1,061 | 1,076 | 1,048 | 1,051 | 316,100 | 1,051 |
| 2008-04-16 | 1,055 | 1,067 | 1,051 | 1,061 | 316,400 | 1,061 |
| 2008-04-15 | 1,067 | 1,077 | 1,054 | 1,061 | 367,200 | 1,061 |
| 2008-04-14 | 1,069 | 1,080 | 1,051 | 1,078 | 355,100 | 1,078 |
| 2008-04-11 | 1,082 | 1,088 | 1,064 | 1,082 | 378,700 | 1,082 |
| 2008-04-10 | 1,105 | 1,112 | 1,055 | 1,062 | 1,143,000 | 1,062 |
| 2008-04-09 | 1,111 | 1,148 | 1,107 | 1,125 | 787,300 | 1,125 |
| 2008-04-08 | 1,096 | 1,117 | 1,089 | 1,107 | 497,900 | 1,107 |
| 2008-04-07 | 1,090 | 1,098 | 1,078 | 1,098 | 615,300 | 1,098 |
| 2008-04-04 | 1,033 | 1,103 | 1,033 | 1,095 | 692,200 | 1,095 |
| 2008-04-03 | 1,051 | 1,056 | 1,035 | 1,049 | 375,100 | 1,049 |
| 2008-04-02 | 1,060 | 1,070 | 1,048 | 1,053 | 254,600 | 1,053 |
| 2008-04-01 | 1,036 | 1,052 | 1,030 | 1,051 | 280,400 | 1,051 |
| 2008-03-31 | 1,050 | 1,050 | 1,018 | 1,029 | 500,900 | 1,029 |
| 2008-03-28 | 1,027 | 1,042 | 1,022 | 1,035 | 264,200 | 1,035 |
| 2008-03-27 | 1,027 | 1,045 | 1,027 | 1,036 | 226,200 | 1,036 |
| 2008-03-26 | 1,039 | 1,041 | 1,022 | 1,033 | 232,300 | 1,033 |
| 2008-03-25 | 1,041 | 1,042 | 1,019 | 1,025 | 418,700 | 1,025 |
| 2008-03-24 | 1,035 | 1,043 | 1,028 | 1,029 | 254,900 | 1,029 |
| 2008-03-21 | 1,011 | 1,032 | 1,008 | 1,031 | 295,700 | 1,031 |
| 2008-03-19 | 1,007 | 1,008 | 995 | 1,005 | 384,600 | 1,005 |
| 2008-03-18 | 978 | 996 | 973 | 992 | 566,100 | 992 |
| 2008-03-17 | 1,002 | 1,003 | 975 | 978 | 471,100 | 978 |
| 2008-03-14 | 1,003 | 1,012 | 999 | 1,002 | 491,700 | 1,002 |
| 2008-03-13 | 1,016 | 1,028 | 998 | 1,002 | 408,200 | 1,002 |
| 2008-03-12 | 1,018 | 1,032 | 1,014 | 1,025 | 457,600 | 1,025 |
| 2008-03-11 | 1,033 | 1,037 | 996 | 1,014 | 1,161,600 | 1,014 |
| 2008-03-10 | 1,015 | 1,047 | 1,013 | 1,047 | 653,300 | 1,047 |
| 2008-03-07 | 1,001 | 1,035 | 994 | 1,020 | 768,700 | 1,020 |
| 2008-03-06 | 989 | 1,024 | 989 | 1,016 | 592,000 | 1,016 |
| 2008-03-05 | 980 | 991 | 979 | 988 | 627,200 | 988 |
| 2008-03-04 | 1,015 | 1,015 | 976 | 979 | 1,026,200 | 979 |
| 2008-03-03 | 1,020 | 1,030 | 1,011 | 1,017 | 449,200 | 1,017 |
| 2008-02-29 | 1,045 | 1,045 | 1,028 | 1,041 | 426,800 | 1,041 |
| 2008-02-28 | 1,043 | 1,058 | 1,031 | 1,036 | 268,600 | 1,036 |
| 2008-02-27 | 1,057 | 1,067 | 1,051 | 1,053 | 310,000 | 1,053 |
| 2008-02-26 | 1,043 | 1,070 | 1,041 | 1,045 | 471,200 | 1,045 |
| 2008-02-25 | 1,054 | 1,074 | 1,049 | 1,063 | 457,600 | 1,063 |
| 2008-02-22 | 1,040 | 1,049 | 1,032 | 1,048 | 396,100 | 1,048 |
| 2008-02-21 | 1,050 | 1,059 | 1,028 | 1,051 | 607,600 | 1,051 |
| 2008-02-20 | 1,060 | 1,071 | 1,043 | 1,043 | 479,900 | 1,043 |
| 2008-02-19 | 1,071 | 1,075 | 1,054 | 1,066 | 593,100 | 1,066 |
| 2008-02-18 | 1,053 | 1,061 | 1,045 | 1,053 | 284,700 | 1,053 |
| 2008-02-15 | 1,035 | 1,060 | 1,030 | 1,054 | 571,400 | 1,054 |
| 2008-02-14 | 1,029 | 1,044 | 1,023 | 1,034 | 402,500 | 1,034 |
| 2008-02-13 | 1,021 | 1,030 | 1,009 | 1,011 | 420,600 | 1,011 |
| 2008-02-12 | 1,030 | 1,033 | 1,014 | 1,017 | 429,700 | 1,017 |
| 2008-02-08 | 1,020 | 1,048 | 1,020 | 1,033 | 480,200 | 1,033 |
| 2008-02-07 | 1,026 | 1,038 | 1,010 | 1,038 | 578,200 | 1,038 |
| 2008-02-06 | 1,041 | 1,041 | 1,025 | 1,026 | 565,800 | 1,026 |
| 2008-02-05 | 1,030 | 1,058 | 1,030 | 1,056 | 757,500 | 1,056 |
| 2008-02-04 | 1,035 | 1,040 | 1,023 | 1,032 | 354,200 | 1,032 |
| 2008-02-01 | 1,028 | 1,032 | 1,013 | 1,029 | 387,500 | 1,029 |
| 2008-01-31 | 1,008 | 1,028 | 1,006 | 1,027 | 636,100 | 1,027 |
| 2008-01-30 | 1,010 | 1,010 | 991 | 996 | 816,800 | 996 |
| 2008-01-29 | 1,001 | 1,015 | 1,000 | 1,011 | 595,000 | 1,011 |
| 2008-01-28 | 1,015 | 1,015 | 990 | 991 | 744,400 | 991 |
| 2008-01-25 | 1,015 | 1,020 | 1,001 | 1,018 | 1,054,500 | 1,018 |
| 2008-01-24 | 1,009 | 1,031 | 995 | 1,005 | 1,229,600 | 1,005 |
| 2008-01-23 | 1,038 | 1,050 | 1,008 | 1,021 | 725,100 | 1,021 |
| 2008-01-22 | 1,006 | 1,037 | 1,006 | 1,008 | 696,500 | 1,008 |
| 2008-01-21 | 1,048 | 1,056 | 1,041 | 1,046 | 552,800 | 1,046 |
| 2008-01-18 | 997 | 1,057 | 988 | 1,047 | 1,440,200 | 1,047 |
| 2008-01-17 | 1,014 | 1,052 | 1,002 | 1,037 | 1,341,800 | 1,037 |
| 2008-01-16 | 1,055 | 1,061 | 1,036 | 1,054 | 991,000 | 1,054 |
| 2008-01-15 | 1,095 | 1,104 | 1,056 | 1,066 | 917,500 | 1,066 |
| 2008-01-11 | 1,102 | 1,105 | 1,070 | 1,075 | 399,400 | 1,075 |
| 2008-01-10 | 1,080 | 1,093 | 1,071 | 1,090 | 590,700 | 1,090 |
| 2008-01-09 | 1,054 | 1,090 | 1,051 | 1,090 | 580,300 | 1,090 |
| 2008-01-08 | 1,099 | 1,099 | 1,065 | 1,079 | 877,400 | 1,079 |
| 2008-01-07 | 1,095 | 1,125 | 1,086 | 1,105 | 432,100 | 1,105 |
| 2008-01-04 | 1,164 | 1,164 | 1,107 | 1,107 | 235,000 | 1,107 |
分割・併合履歴 ： [1994-11-25]1株→1.1株 [1992-11-25]1株→1.1株 [1990-11-27]1株→1.1株 [1988-05-27]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株