2811 カゴメ(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 | 1,500 | 1,524 | 1,496 | 1,519 | 56,500 | 1,519 |
| 2008-12-29 | 1,482 | 1,500 | 1,482 | 1,500 | 80,800 | 1,500 |
| 2008-12-26 | 1,468 | 1,492 | 1,464 | 1,482 | 82,400 | 1,482 |
| 2008-12-25 | 1,460 | 1,469 | 1,455 | 1,463 | 55,200 | 1,463 |
| 2008-12-24 | 1,475 | 1,484 | 1,462 | 1,466 | 71,200 | 1,466 |
| 2008-12-22 | 1,469 | 1,487 | 1,469 | 1,483 | 78,500 | 1,483 |
| 2008-12-19 | 1,460 | 1,485 | 1,455 | 1,469 | 141,300 | 1,469 |
| 2008-12-18 | 1,494 | 1,497 | 1,462 | 1,466 | 181,400 | 1,466 |
| 2008-12-17 | 1,485 | 1,494 | 1,460 | 1,494 | 155,600 | 1,494 |
| 2008-12-16 | 1,497 | 1,501 | 1,473 | 1,480 | 170,800 | 1,480 |
| 2008-12-15 | 1,502 | 1,521 | 1,496 | 1,496 | 203,300 | 1,496 |
| 2008-12-12 | 1,513 | 1,528 | 1,484 | 1,493 | 267,400 | 1,493 |
| 2008-12-11 | 1,518 | 1,530 | 1,509 | 1,530 | 141,800 | 1,530 |
| 2008-12-10 | 1,501 | 1,529 | 1,501 | 1,512 | 82,800 | 1,512 |
| 2008-12-09 | 1,536 | 1,540 | 1,506 | 1,516 | 113,400 | 1,516 |
| 2008-12-08 | 1,521 | 1,542 | 1,521 | 1,527 | 102,800 | 1,527 |
| 2008-12-05 | 1,509 | 1,535 | 1,509 | 1,528 | 131,000 | 1,528 |
| 2008-12-04 | 1,505 | 1,527 | 1,505 | 1,523 | 116,600 | 1,523 |
| 2008-12-03 | 1,495 | 1,519 | 1,490 | 1,512 | 158,600 | 1,512 |
| 2008-12-02 | 1,500 | 1,528 | 1,495 | 1,501 | 160,200 | 1,501 |
| 2008-12-01 | 1,562 | 1,562 | 1,520 | 1,529 | 159,800 | 1,529 |
| 2008-11-28 | 1,552 | 1,564 | 1,535 | 1,564 | 179,900 | 1,564 |
| 2008-11-27 | 1,554 | 1,555 | 1,542 | 1,552 | 144,400 | 1,552 |
| 2008-11-26 | 1,586 | 1,586 | 1,532 | 1,547 | 115,600 | 1,547 |
| 2008-11-25 | 1,580 | 1,587 | 1,530 | 1,586 | 214,000 | 1,586 |
| 2008-11-21 | 1,507 | 1,551 | 1,492 | 1,551 | 161,600 | 1,551 |
| 2008-11-20 | 1,530 | 1,565 | 1,525 | 1,527 | 115,500 | 1,527 |
| 2008-11-19 | 1,542 | 1,569 | 1,528 | 1,567 | 102,800 | 1,567 |
| 2008-11-18 | 1,525 | 1,554 | 1,504 | 1,543 | 142,600 | 1,543 |
| 2008-11-17 | 1,501 | 1,580 | 1,500 | 1,550 | 157,300 | 1,550 |
| 2008-11-14 | 1,554 | 1,571 | 1,505 | 1,522 | 169,700 | 1,522 |
| 2008-11-13 | 1,532 | 1,561 | 1,514 | 1,533 | 158,600 | 1,533 |
| 2008-11-12 | 1,550 | 1,572 | 1,532 | 1,562 | 102,800 | 1,562 |
| 2008-11-11 | 1,584 | 1,591 | 1,545 | 1,560 | 133,300 | 1,560 |
| 2008-11-10 | 1,594 | 1,613 | 1,581 | 1,594 | 107,300 | 1,594 |
| 2008-11-07 | 1,572 | 1,615 | 1,572 | 1,584 | 138,700 | 1,584 |
| 2008-11-06 | 1,620 | 1,622 | 1,589 | 1,622 | 200,500 | 1,622 |
| 2008-11-05 | 1,648 | 1,650 | 1,630 | 1,649 | 304,400 | 1,649 |
| 2008-11-04 | 1,610 | 1,634 | 1,591 | 1,632 | 185,900 | 1,632 |
| 2008-10-31 | 1,570 | 1,610 | 1,559 | 1,580 | 255,900 | 1,580 |
| 2008-10-30 | 1,524 | 1,569 | 1,505 | 1,569 | 244,200 | 1,569 |
| 2008-10-29 | 1,576 | 1,578 | 1,462 | 1,525 | 348,300 | 1,525 |
| 2008-10-28 | 1,350 | 1,569 | 1,320 | 1,569 | 424,500 | 1,569 |
| 2008-10-27 | 1,491 | 1,510 | 1,364 | 1,369 | 276,500 | 1,369 |
| 2008-10-24 | 1,560 | 1,560 | 1,476 | 1,491 | 194,600 | 1,491 |
| 2008-10-23 | 1,500 | 1,548 | 1,485 | 1,548 | 160,400 | 1,548 |
| 2008-10-22 | 1,585 | 1,585 | 1,520 | 1,520 | 149,900 | 1,520 |
| 2008-10-21 | 1,620 | 1,639 | 1,571 | 1,590 | 169,300 | 1,590 |
| 2008-10-20 | 1,564 | 1,597 | 1,541 | 1,595 | 122,800 | 1,595 |
| 2008-10-17 | 1,530 | 1,564 | 1,519 | 1,564 | 206,900 | 1,564 |
| 2008-10-16 | 1,480 | 1,522 | 1,445 | 1,463 | 287,900 | 1,463 |
| 2008-10-15 | 1,509 | 1,528 | 1,489 | 1,527 | 262,300 | 1,527 |
| 2008-10-14 | 1,547 | 1,547 | 1,504 | 1,516 | 319,100 | 1,516 |
| 2008-10-10 | 1,476 | 1,479 | 1,405 | 1,448 | 406,600 | 1,448 |
| 2008-10-09 | 1,494 | 1,530 | 1,482 | 1,488 | 336,000 | 1,488 |
| 2008-10-08 | 1,520 | 1,544 | 1,492 | 1,494 | 403,900 | 1,494 |
| 2008-10-07 | 1,539 | 1,544 | 1,503 | 1,536 | 283,700 | 1,536 |
| 2008-10-06 | 1,590 | 1,594 | 1,536 | 1,547 | 197,400 | 1,547 |
| 2008-10-03 | 1,615 | 1,629 | 1,603 | 1,603 | 172,200 | 1,603 |
| 2008-10-02 | 1,660 | 1,660 | 1,625 | 1,631 | 139,100 | 1,631 |
| 2008-10-01 | 1,640 | 1,653 | 1,632 | 1,651 | 169,400 | 1,651 |
| 2008-09-30 | 1,611 | 1,659 | 1,611 | 1,643 | 194,400 | 1,643 |
| 2008-09-29 | 1,650 | 1,690 | 1,650 | 1,661 | 147,000 | 1,661 |
| 2008-09-26 | 1,673 | 1,680 | 1,653 | 1,670 | 157,700 | 1,670 |
| 2008-09-25 | 1,650 | 1,674 | 1,650 | 1,673 | 151,600 | 1,673 |
| 2008-09-24 | 1,651 | 1,696 | 1,650 | 1,680 | 377,700 | 1,680 |
| 2008-09-22 | 1,711 | 1,720 | 1,656 | 1,663 | 376,900 | 1,663 |
| 2008-09-19 | 1,680 | 1,710 | 1,671 | 1,710 | 396,000 | 1,710 |
| 2008-09-18 | 1,718 | 1,726 | 1,660 | 1,696 | 422,200 | 1,696 |
| 2008-09-17 | 1,755 | 1,760 | 1,685 | 1,700 | 518,800 | 1,700 |
| 2008-09-16 | 1,668 | 1,758 | 1,668 | 1,740 | 733,300 | 1,740 |
| 2008-09-12 | 1,732 | 1,734 | 1,704 | 1,728 | 353,900 | 1,728 |
| 2008-09-11 | 1,749 | 1,750 | 1,733 | 1,737 | 208,300 | 1,737 |
| 2008-09-10 | 1,730 | 1,750 | 1,730 | 1,743 | 221,200 | 1,743 |
| 2008-09-09 | 1,733 | 1,745 | 1,720 | 1,742 | 184,700 | 1,742 |
| 2008-09-08 | 1,725 | 1,740 | 1,720 | 1,739 | 126,000 | 1,739 |
| 2008-09-05 | 1,715 | 1,728 | 1,707 | 1,720 | 257,500 | 1,720 |
| 2008-09-04 | 1,745 | 1,750 | 1,739 | 1,745 | 210,100 | 1,745 |
| 2008-09-03 | 1,725 | 1,750 | 1,717 | 1,750 | 176,500 | 1,750 |
| 2008-09-02 | 1,715 | 1,735 | 1,701 | 1,708 | 117,000 | 1,708 |
| 2008-09-01 | 1,740 | 1,747 | 1,712 | 1,733 | 147,600 | 1,733 |
| 2008-08-29 | 1,741 | 1,750 | 1,739 | 1,750 | 230,500 | 1,750 |
| 2008-08-28 | 1,738 | 1,742 | 1,722 | 1,740 | 99,700 | 1,740 |
| 2008-08-27 | 1,734 | 1,742 | 1,720 | 1,738 | 165,200 | 1,738 |
| 2008-08-26 | 1,727 | 1,739 | 1,711 | 1,739 | 153,900 | 1,739 |
| 2008-08-25 | 1,710 | 1,736 | 1,710 | 1,733 | 224,900 | 1,733 |
| 2008-08-22 | 1,695 | 1,700 | 1,677 | 1,700 | 97,400 | 1,700 |
| 2008-08-21 | 1,681 | 1,700 | 1,665 | 1,694 | 101,300 | 1,694 |
| 2008-08-20 | 1,660 | 1,710 | 1,655 | 1,710 | 155,700 | 1,710 |
| 2008-08-19 | 1,677 | 1,677 | 1,641 | 1,665 | 121,300 | 1,665 |
| 2008-08-18 | 1,673 | 1,724 | 1,673 | 1,690 | 191,100 | 1,690 |
| 2008-08-15 | 1,650 | 1,677 | 1,650 | 1,676 | 106,900 | 1,676 |
| 2008-08-14 | 1,653 | 1,681 | 1,653 | 1,660 | 89,000 | 1,660 |
| 2008-08-13 | 1,685 | 1,688 | 1,655 | 1,670 | 159,200 | 1,670 |
| 2008-08-12 | 1,720 | 1,722 | 1,702 | 1,704 | 168,200 | 1,704 |
| 2008-08-11 | 1,730 | 1,737 | 1,704 | 1,728 | 159,500 | 1,728 |
| 2008-08-08 | 1,700 | 1,743 | 1,685 | 1,733 | 270,200 | 1,733 |
| 2008-08-07 | 1,730 | 1,733 | 1,692 | 1,715 | 283,900 | 1,715 |
| 2008-08-06 | 1,744 | 1,746 | 1,724 | 1,743 | 358,300 | 1,743 |
| 2008-08-05 | 1,672 | 1,754 | 1,658 | 1,748 | 1,031,700 | 1,748 |
| 2008-08-04 | 1,595 | 1,699 | 1,594 | 1,683 | 835,600 | 1,683 |
| 2008-08-01 | 1,591 | 1,595 | 1,566 | 1,584 | 141,800 | 1,584 |
| 2008-07-31 | 1,606 | 1,610 | 1,576 | 1,602 | 146,700 | 1,602 |
| 2008-07-30 | 1,585 | 1,609 | 1,562 | 1,606 | 270,000 | 1,606 |
| 2008-07-29 | 1,509 | 1,590 | 1,502 | 1,579 | 553,200 | 1,579 |
| 2008-07-28 | 1,502 | 1,513 | 1,489 | 1,504 | 519,300 | 1,504 |
| 2008-07-25 | 1,595 | 1,595 | 1,551 | 1,552 | 268,000 | 1,552 |
| 2008-07-24 | 1,600 | 1,613 | 1,593 | 1,600 | 242,500 | 1,600 |
| 2008-07-23 | 1,550 | 1,590 | 1,550 | 1,587 | 308,500 | 1,587 |
| 2008-07-22 | 1,533 | 1,550 | 1,533 | 1,550 | 127,100 | 1,550 |
| 2008-07-18 | 1,540 | 1,540 | 1,527 | 1,533 | 81,200 | 1,533 |
| 2008-07-17 | 1,539 | 1,547 | 1,525 | 1,528 | 199,100 | 1,528 |
| 2008-07-16 | 1,520 | 1,538 | 1,520 | 1,538 | 179,500 | 1,538 |
| 2008-07-15 | 1,537 | 1,537 | 1,513 | 1,530 | 128,800 | 1,530 |
| 2008-07-14 | 1,503 | 1,553 | 1,501 | 1,539 | 216,100 | 1,539 |
| 2008-07-11 | 1,520 | 1,520 | 1,505 | 1,505 | 155,600 | 1,505 |
| 2008-07-10 | 1,499 | 1,519 | 1,499 | 1,513 | 159,700 | 1,513 |
| 2008-07-09 | 1,500 | 1,512 | 1,499 | 1,499 | 141,400 | 1,499 |
| 2008-07-08 | 1,500 | 1,509 | 1,497 | 1,498 | 117,200 | 1,498 |
| 2008-07-07 | 1,502 | 1,510 | 1,495 | 1,503 | 126,500 | 1,503 |
| 2008-07-04 | 1,501 | 1,508 | 1,499 | 1,503 | 240,100 | 1,503 |
| 2008-07-03 | 1,521 | 1,525 | 1,500 | 1,500 | 260,500 | 1,500 |
| 2008-07-02 | 1,545 | 1,547 | 1,520 | 1,533 | 176,100 | 1,533 |
| 2008-07-01 | 1,549 | 1,555 | 1,540 | 1,545 | 160,700 | 1,545 |
| 2008-06-30 | 1,522 | 1,544 | 1,517 | 1,529 | 145,900 | 1,529 |
| 2008-06-27 | 1,502 | 1,515 | 1,500 | 1,515 | 166,400 | 1,515 |
| 2008-06-26 | 1,532 | 1,540 | 1,516 | 1,517 | 136,500 | 1,517 |
| 2008-06-25 | 1,510 | 1,529 | 1,503 | 1,529 | 242,000 | 1,529 |
| 2008-06-24 | 1,503 | 1,512 | 1,502 | 1,512 | 125,000 | 1,512 |
| 2008-06-23 | 1,506 | 1,514 | 1,501 | 1,503 | 234,900 | 1,503 |
| 2008-06-20 | 1,530 | 1,530 | 1,503 | 1,506 | 232,200 | 1,506 |
| 2008-06-19 | 1,526 | 1,534 | 1,518 | 1,521 | 264,200 | 1,521 |
| 2008-06-18 | 1,535 | 1,541 | 1,526 | 1,526 | 200,100 | 1,526 |
| 2008-06-17 | 1,539 | 1,555 | 1,529 | 1,532 | 242,100 | 1,532 |
| 2008-06-16 | 1,540 | 1,545 | 1,533 | 1,539 | 197,700 | 1,539 |
| 2008-06-13 | 1,556 | 1,569 | 1,528 | 1,540 | 340,300 | 1,540 |
| 2008-06-12 | 1,565 | 1,570 | 1,550 | 1,556 | 197,100 | 1,556 |
| 2008-06-11 | 1,581 | 1,581 | 1,565 | 1,572 | 214,500 | 1,572 |
| 2008-06-10 | 1,591 | 1,591 | 1,579 | 1,585 | 136,300 | 1,585 |
| 2008-06-09 | 1,596 | 1,596 | 1,575 | 1,577 | 185,500 | 1,577 |
| 2008-06-06 | 1,605 | 1,613 | 1,602 | 1,602 | 204,600 | 1,602 |
| 2008-06-05 | 1,588 | 1,606 | 1,585 | 1,602 | 123,900 | 1,602 |
| 2008-06-04 | 1,585 | 1,599 | 1,575 | 1,588 | 133,800 | 1,588 |
| 2008-06-03 | 1,608 | 1,608 | 1,570 | 1,574 | 306,200 | 1,574 |
| 2008-06-02 | 1,611 | 1,617 | 1,604 | 1,604 | 150,100 | 1,604 |
| 2008-05-30 | 1,596 | 1,612 | 1,596 | 1,612 | 167,000 | 1,612 |
| 2008-05-29 | 1,590 | 1,599 | 1,582 | 1,596 | 127,700 | 1,596 |
| 2008-05-28 | 1,592 | 1,603 | 1,570 | 1,573 | 117,400 | 1,573 |
| 2008-05-27 | 1,600 | 1,608 | 1,587 | 1,593 | 119,500 | 1,593 |
| 2008-05-26 | 1,612 | 1,618 | 1,580 | 1,587 | 236,800 | 1,587 |
| 2008-05-23 | 1,611 | 1,622 | 1,601 | 1,612 | 221,200 | 1,612 |
| 2008-05-22 | 1,594 | 1,605 | 1,594 | 1,605 | 167,600 | 1,605 |
| 2008-05-21 | 1,588 | 1,597 | 1,587 | 1,594 | 206,200 | 1,594 |
| 2008-05-20 | 1,585 | 1,598 | 1,584 | 1,587 | 129,300 | 1,587 |
| 2008-05-19 | 1,601 | 1,613 | 1,583 | 1,585 | 269,700 | 1,585 |
| 2008-05-16 | 1,595 | 1,600 | 1,580 | 1,600 | 344,100 | 1,600 |
| 2008-05-15 | 1,596 | 1,618 | 1,583 | 1,594 | 384,500 | 1,594 |
| 2008-05-14 | 1,575 | 1,589 | 1,568 | 1,587 | 241,600 | 1,587 |
| 2008-05-13 | 1,576 | 1,579 | 1,550 | 1,567 | 363,600 | 1,567 |
| 2008-05-12 | 1,565 | 1,588 | 1,564 | 1,575 | 264,100 | 1,575 |
| 2008-05-09 | 1,602 | 1,602 | 1,548 | 1,563 | 1,027,700 | 1,563 |
| 2008-05-08 | 1,660 | 1,671 | 1,601 | 1,601 | 480,800 | 1,601 |
| 2008-05-07 | 1,672 | 1,678 | 1,650 | 1,659 | 245,000 | 1,659 |
| 2008-05-02 | 1,646 | 1,655 | 1,645 | 1,652 | 180,800 | 1,652 |
| 2008-05-01 | 1,639 | 1,653 | 1,636 | 1,636 | 132,500 | 1,636 |
| 2008-04-30 | 1,640 | 1,656 | 1,635 | 1,638 | 128,600 | 1,638 |
| 2008-04-28 | 1,650 | 1,658 | 1,623 | 1,640 | 252,200 | 1,640 |
| 2008-04-25 | 1,639 | 1,654 | 1,639 | 1,648 | 244,800 | 1,648 |
| 2008-04-24 | 1,680 | 1,680 | 1,615 | 1,633 | 539,800 | 1,633 |
| 2008-04-23 | 1,660 | 1,689 | 1,660 | 1,679 | 202,100 | 1,679 |
| 2008-04-22 | 1,662 | 1,676 | 1,660 | 1,674 | 267,000 | 1,674 |
| 2008-04-21 | 1,698 | 1,706 | 1,656 | 1,661 | 478,400 | 1,661 |
| 2008-04-18 | 1,706 | 1,709 | 1,685 | 1,697 | 238,300 | 1,697 |
| 2008-04-17 | 1,711 | 1,727 | 1,701 | 1,705 | 189,600 | 1,705 |
| 2008-04-16 | 1,739 | 1,744 | 1,702 | 1,709 | 194,100 | 1,709 |
| 2008-04-15 | 1,710 | 1,720 | 1,696 | 1,720 | 145,600 | 1,720 |
| 2008-04-14 | 1,708 | 1,727 | 1,695 | 1,709 | 147,000 | 1,709 |
| 2008-04-11 | 1,710 | 1,749 | 1,710 | 1,738 | 121,400 | 1,738 |
| 2008-04-10 | 1,737 | 1,739 | 1,700 | 1,708 | 143,500 | 1,708 |
| 2008-04-09 | 1,780 | 1,788 | 1,738 | 1,740 | 190,800 | 1,740 |
| 2008-04-08 | 1,800 | 1,820 | 1,775 | 1,776 | 154,200 | 1,776 |
| 2008-04-07 | 1,797 | 1,810 | 1,782 | 1,808 | 151,100 | 1,808 |
| 2008-04-04 | 1,802 | 1,813 | 1,791 | 1,800 | 169,200 | 1,800 |
| 2008-04-03 | 1,802 | 1,810 | 1,793 | 1,804 | 157,100 | 1,804 |
| 2008-04-02 | 1,800 | 1,815 | 1,787 | 1,794 | 179,500 | 1,794 |
| 2008-04-01 | 1,783 | 1,795 | 1,772 | 1,784 | 223,600 | 1,784 |
| 2008-03-31 | 1,762 | 1,778 | 1,732 | 1,778 | 276,100 | 1,778 |
| 2008-03-28 | 1,735 | 1,779 | 1,716 | 1,762 | 250,600 | 1,762 |
| 2008-03-27 | 1,774 | 1,786 | 1,725 | 1,740 | 502,300 | 1,740 |
| 2008-03-26 | 1,850 | 1,865 | 1,740 | 1,796 | 542,300 | 1,796 |
| 2008-03-25 | 1,905 | 1,909 | 1,880 | 1,900 | 221,700 | 1,900 |
| 2008-03-24 | 1,932 | 1,935 | 1,900 | 1,900 | 178,200 | 1,900 |
| 2008-03-21 | 1,930 | 1,935 | 1,919 | 1,935 | 194,800 | 1,935 |
| 2008-03-19 | 1,931 | 1,949 | 1,891 | 1,913 | 248,600 | 1,913 |
| 2008-03-18 | 1,917 | 1,950 | 1,911 | 1,930 | 409,500 | 1,930 |
| 2008-03-17 | 1,933 | 1,938 | 1,902 | 1,930 | 297,000 | 1,930 |
| 2008-03-14 | 1,933 | 1,940 | 1,920 | 1,933 | 358,500 | 1,933 |
| 2008-03-13 | 1,900 | 1,940 | 1,890 | 1,926 | 368,400 | 1,926 |
| 2008-03-12 | 1,900 | 1,904 | 1,886 | 1,898 | 145,800 | 1,898 |
| 2008-03-11 | 1,890 | 1,895 | 1,863 | 1,888 | 117,100 | 1,888 |
| 2008-03-10 | 1,881 | 1,907 | 1,881 | 1,897 | 271,300 | 1,897 |
| 2008-03-07 | 1,830 | 1,910 | 1,828 | 1,900 | 399,400 | 1,900 |
| 2008-03-06 | 1,868 | 1,880 | 1,843 | 1,867 | 190,900 | 1,867 |
| 2008-03-05 | 1,880 | 1,884 | 1,830 | 1,833 | 280,200 | 1,833 |
| 2008-03-04 | 1,822 | 1,879 | 1,820 | 1,875 | 446,300 | 1,875 |
| 2008-03-03 | 1,780 | 1,833 | 1,773 | 1,821 | 204,500 | 1,821 |
| 2008-02-29 | 1,802 | 1,820 | 1,787 | 1,816 | 141,200 | 1,816 |
| 2008-02-28 | 1,801 | 1,822 | 1,790 | 1,812 | 137,400 | 1,812 |
| 2008-02-27 | 1,833 | 1,846 | 1,815 | 1,817 | 137,800 | 1,817 |
| 2008-02-26 | 1,850 | 1,850 | 1,795 | 1,810 | 156,100 | 1,810 |
| 2008-02-25 | 1,835 | 1,850 | 1,835 | 1,846 | 203,500 | 1,846 |
| 2008-02-22 | 1,834 | 1,840 | 1,805 | 1,838 | 163,500 | 1,838 |
| 2008-02-21 | 1,815 | 1,840 | 1,807 | 1,834 | 279,600 | 1,834 |
| 2008-02-20 | 1,814 | 1,814 | 1,776 | 1,785 | 140,100 | 1,785 |
| 2008-02-19 | 1,790 | 1,816 | 1,775 | 1,814 | 300,900 | 1,814 |
| 2008-02-18 | 1,770 | 1,788 | 1,766 | 1,774 | 120,000 | 1,774 |
| 2008-02-15 | 1,748 | 1,770 | 1,710 | 1,764 | 178,600 | 1,764 |
| 2008-02-14 | 1,751 | 1,760 | 1,730 | 1,740 | 101,200 | 1,740 |
| 2008-02-13 | 1,738 | 1,750 | 1,725 | 1,725 | 117,900 | 1,725 |
| 2008-02-12 | 1,717 | 1,741 | 1,674 | 1,714 | 195,000 | 1,714 |
| 2008-02-08 | 1,722 | 1,761 | 1,718 | 1,722 | 94,200 | 1,722 |
| 2008-02-07 | 1,725 | 1,743 | 1,700 | 1,730 | 112,500 | 1,730 |
| 2008-02-06 | 1,748 | 1,758 | 1,727 | 1,745 | 137,600 | 1,745 |
| 2008-02-05 | 1,788 | 1,790 | 1,759 | 1,783 | 163,100 | 1,783 |
| 2008-02-04 | 1,808 | 1,828 | 1,790 | 1,799 | 144,600 | 1,799 |
| 2008-02-01 | 1,800 | 1,820 | 1,764 | 1,810 | 269,600 | 1,810 |
| 2008-01-31 | 1,750 | 1,830 | 1,715 | 1,830 | 523,800 | 1,830 |
| 2008-01-30 | 1,680 | 1,750 | 1,673 | 1,750 | 390,600 | 1,750 |
| 2008-01-29 | 1,670 | 1,678 | 1,640 | 1,669 | 163,500 | 1,669 |
| 2008-01-28 | 1,657 | 1,680 | 1,626 | 1,632 | 236,300 | 1,632 |
| 2008-01-25 | 1,600 | 1,673 | 1,600 | 1,657 | 331,000 | 1,657 |
| 2008-01-24 | 1,538 | 1,587 | 1,528 | 1,579 | 409,700 | 1,579 |
| 2008-01-23 | 1,500 | 1,526 | 1,487 | 1,504 | 396,100 | 1,504 |
| 2008-01-22 | 1,520 | 1,522 | 1,480 | 1,480 | 548,000 | 1,480 |
| 2008-01-21 | 1,548 | 1,548 | 1,521 | 1,522 | 254,900 | 1,522 |
| 2008-01-18 | 1,520 | 1,554 | 1,511 | 1,545 | 221,400 | 1,545 |
| 2008-01-17 | 1,520 | 1,548 | 1,511 | 1,547 | 211,800 | 1,547 |
| 2008-01-16 | 1,548 | 1,548 | 1,521 | 1,527 | 258,600 | 1,527 |
| 2008-01-15 | 1,595 | 1,598 | 1,551 | 1,556 | 210,900 | 1,556 |
| 2008-01-11 | 1,617 | 1,617 | 1,570 | 1,588 | 222,700 | 1,588 |
| 2008-01-10 | 1,599 | 1,610 | 1,590 | 1,607 | 228,200 | 1,607 |
| 2008-01-09 | 1,563 | 1,585 | 1,550 | 1,582 | 234,000 | 1,582 |
| 2008-01-08 | 1,561 | 1,570 | 1,546 | 1,563 | 281,100 | 1,563 |
| 2008-01-07 | 1,580 | 1,580 | 1,521 | 1,561 | 453,600 | 1,561 |
| 2008-01-04 | 1,638 | 1,638 | 1,576 | 1,582 | 298,700 | 1,582 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.11株 [1985-03-27]1株→1.1株
