4151 協和キリン(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 | 920 | 930 | 913 | 929 | 433,000 | 929 |
| 2008-12-29 | 919 | 925 | 912 | 923 | 531,000 | 923 |
| 2008-12-26 | 917 | 936 | 910 | 922 | 1,185,000 | 922 |
| 2008-12-25 | 910 | 913 | 899 | 911 | 359,000 | 911 |
| 2008-12-24 | 895 | 901 | 875 | 895 | 801,000 | 895 |
| 2008-12-22 | 909 | 916 | 883 | 911 | 1,851,000 | 911 |
| 2008-12-19 | 877 | 908 | 870 | 896 | 1,844,000 | 896 |
| 2008-12-18 | 872 | 882 | 867 | 875 | 1,505,000 | 875 |
| 2008-12-17 | 878 | 883 | 855 | 882 | 2,466,000 | 882 |
| 2008-12-16 | 884 | 884 | 854 | 861 | 1,565,000 | 861 |
| 2008-12-15 | 889 | 889 | 861 | 874 | 2,573,000 | 874 |
| 2008-12-12 | 883 | 905 | 855 | 859 | 3,850,000 | 859 |
| 2008-12-11 | 903 | 910 | 880 | 893 | 1,959,000 | 893 |
| 2008-12-10 | 900 | 917 | 892 | 902 | 1,661,000 | 902 |
| 2008-12-09 | 875 | 895 | 872 | 895 | 1,724,000 | 895 |
| 2008-12-08 | 843 | 879 | 834 | 876 | 1,811,000 | 876 |
| 2008-12-05 | 844 | 847 | 816 | 823 | 1,759,000 | 823 |
| 2008-12-04 | 825 | 854 | 818 | 838 | 2,350,000 | 838 |
| 2008-12-03 | 768 | 790 | 763 | 785 | 1,323,000 | 785 |
| 2008-12-02 | 765 | 791 | 764 | 767 | 1,503,000 | 767 |
| 2008-12-01 | 819 | 819 | 797 | 814 | 862,000 | 814 |
| 2008-11-28 | 805 | 810 | 794 | 809 | 1,118,000 | 809 |
| 2008-11-27 | 809 | 821 | 797 | 804 | 1,477,000 | 804 |
| 2008-11-26 | 810 | 823 | 799 | 808 | 1,068,000 | 808 |
| 2008-11-25 | 859 | 859 | 808 | 840 | 1,603,000 | 840 |
| 2008-11-21 | 791 | 807 | 761 | 799 | 1,907,000 | 799 |
| 2008-11-20 | 841 | 845 | 811 | 811 | 1,287,000 | 811 |
| 2008-11-19 | 848 | 865 | 835 | 855 | 1,118,000 | 855 |
| 2008-11-18 | 867 | 867 | 845 | 854 | 1,364,000 | 854 |
| 2008-11-17 | 842 | 892 | 836 | 868 | 1,084,000 | 868 |
| 2008-11-14 | 876 | 878 | 838 | 848 | 2,028,000 | 848 |
| 2008-11-13 | 823 | 850 | 813 | 826 | 1,449,000 | 826 |
| 2008-11-12 | 836 | 868 | 834 | 858 | 1,279,000 | 858 |
| 2008-11-11 | 873 | 893 | 822 | 843 | 2,158,000 | 843 |
| 2008-11-10 | 870 | 889 | 831 | 886 | 2,610,000 | 886 |
| 2008-11-07 | 770 | 826 | 752 | 811 | 2,988,000 | 811 |
| 2008-11-06 | 840 | 857 | 816 | 820 | 1,863,000 | 820 |
| 2008-11-05 | 891 | 891 | 828 | 860 | 2,118,000 | 860 |
| 2008-11-04 | 894 | 898 | 841 | 881 | 2,503,000 | 881 |
| 2008-10-31 | 772 | 862 | 753 | 804 | 4,314,000 | 804 |
| 2008-10-30 | 749 | 762 | 702 | 762 | 3,920,000 | 762 |
| 2008-10-29 | 645 | 684 | 620 | 679 | 4,202,000 | 679 |
| 2008-10-28 | 599 | 640 | 586 | 635 | 3,474,000 | 635 |
| 2008-10-27 | 662 | 690 | 619 | 619 | 4,219,000 | 619 |
| 2008-10-24 | 736 | 750 | 681 | 682 | 3,704,000 | 682 |
| 2008-10-23 | 780 | 780 | 717 | 770 | 4,471,000 | 770 |
| 2008-10-22 | 790 | 848 | 784 | 810 | 4,613,000 | 810 |
| 2008-10-21 | 812 | 836 | 784 | 807 | 2,899,000 | 807 |
| 2008-10-20 | 791 | 816 | 772 | 807 | 2,670,000 | 807 |
| 2008-10-17 | 836 | 843 | 811 | 825 | 2,715,000 | 825 |
| 2008-10-16 | 800 | 820 | 793 | 793 | 2,582,000 | 793 |
| 2008-10-15 | 850 | 900 | 837 | 893 | 2,275,000 | 893 |
| 2008-10-14 | 808 | 854 | 808 | 854 | 3,440,000 | 854 |
| 2008-10-10 | 768 | 777 | 768 | 768 | 2,828,000 | 768 |
| 2008-10-09 | 887 | 924 | 867 | 868 | 2,622,000 | 868 |
| 2008-10-08 | 988 | 998 | 895 | 897 | 3,495,000 | 897 |
| 2008-10-07 | 1,060 | 1,074 | 1,020 | 1,038 | 2,039,000 | 1,038 |
| 2008-10-06 | 1,136 | 1,144 | 1,099 | 1,105 | 1,535,000 | 1,105 |
| 2008-10-03 | 1,125 | 1,157 | 1,114 | 1,146 | 1,300,000 | 1,146 |
| 2008-10-02 | 1,128 | 1,147 | 1,108 | 1,127 | 1,227,000 | 1,127 |
| 2008-10-01 | 1,080 | 1,128 | 1,078 | 1,126 | 1,221,000 | 1,126 |
| 2008-09-30 | 1,119 | 1,119 | 1,091 | 1,094 | 1,430,000 | 1,094 |
| 2008-09-29 | 1,121 | 1,162 | 1,121 | 1,140 | 1,780,000 | 1,140 |
| 2008-09-26 | 1,133 | 1,133 | 1,087 | 1,107 | 1,162,000 | 1,107 |
| 2008-09-25 | 1,105 | 1,127 | 1,089 | 1,126 | 692,000 | 1,126 |
| 2008-09-24 | 1,092 | 1,115 | 1,085 | 1,114 | 1,261,000 | 1,114 |
| 2008-09-22 | 1,105 | 1,125 | 1,102 | 1,102 | 888,000 | 1,102 |
| 2008-09-19 | 1,154 | 1,161 | 1,100 | 1,120 | 1,293,000 | 1,120 |
| 2008-09-18 | 1,105 | 1,136 | 1,098 | 1,134 | 1,446,000 | 1,134 |
| 2008-09-17 | 1,113 | 1,125 | 1,094 | 1,125 | 1,379,000 | 1,125 |
| 2008-09-16 | 1,058 | 1,099 | 1,052 | 1,075 | 1,378,000 | 1,075 |
| 2008-09-12 | 1,159 | 1,162 | 1,123 | 1,130 | 3,094,000 | 1,130 |
| 2008-09-11 | 1,134 | 1,148 | 1,127 | 1,140 | 862,000 | 1,140 |
| 2008-09-10 | 1,153 | 1,173 | 1,143 | 1,156 | 1,266,000 | 1,156 |
| 2008-09-09 | 1,177 | 1,187 | 1,161 | 1,169 | 578,000 | 1,169 |
| 2008-09-08 | 1,181 | 1,191 | 1,174 | 1,179 | 1,004,000 | 1,179 |
| 2008-09-05 | 1,163 | 1,171 | 1,145 | 1,148 | 1,285,000 | 1,148 |
| 2008-09-04 | 1,194 | 1,203 | 1,181 | 1,199 | 1,057,000 | 1,199 |
| 2008-09-03 | 1,205 | 1,217 | 1,202 | 1,208 | 1,052,000 | 1,208 |
| 2008-09-02 | 1,195 | 1,215 | 1,158 | 1,175 | 1,526,000 | 1,175 |
| 2008-09-01 | 1,193 | 1,209 | 1,188 | 1,198 | 1,325,000 | 1,198 |
| 2008-08-29 | 1,215 | 1,230 | 1,200 | 1,200 | 2,959,000 | 1,200 |
| 2008-08-28 | 1,170 | 1,199 | 1,156 | 1,195 | 1,869,000 | 1,195 |
| 2008-08-27 | 1,141 | 1,150 | 1,134 | 1,150 | 928,000 | 1,150 |
| 2008-08-26 | 1,141 | 1,156 | 1,130 | 1,152 | 817,000 | 1,152 |
| 2008-08-25 | 1,171 | 1,174 | 1,159 | 1,161 | 1,049,000 | 1,161 |
| 2008-08-22 | 1,141 | 1,162 | 1,126 | 1,151 | 1,281,000 | 1,151 |
| 2008-08-21 | 1,146 | 1,150 | 1,128 | 1,140 | 890,000 | 1,140 |
| 2008-08-20 | 1,117 | 1,146 | 1,115 | 1,140 | 1,178,000 | 1,140 |
| 2008-08-19 | 1,111 | 1,137 | 1,105 | 1,137 | 1,155,000 | 1,137 |
| 2008-08-18 | 1,114 | 1,170 | 1,114 | 1,143 | 1,475,000 | 1,143 |
| 2008-08-15 | 1,133 | 1,148 | 1,125 | 1,134 | 764,000 | 1,134 |
| 2008-08-14 | 1,135 | 1,153 | 1,131 | 1,147 | 1,544,000 | 1,147 |
| 2008-08-13 | 1,132 | 1,153 | 1,131 | 1,145 | 1,642,000 | 1,145 |
| 2008-08-12 | 1,183 | 1,191 | 1,154 | 1,156 | 2,444,000 | 1,156 |
| 2008-08-11 | 1,193 | 1,198 | 1,177 | 1,191 | 1,934,000 | 1,191 |
| 2008-08-08 | 1,201 | 1,205 | 1,159 | 1,193 | 3,625,000 | 1,193 |
| 2008-08-07 | 1,207 | 1,207 | 1,186 | 1,200 | 1,708,000 | 1,200 |
| 2008-08-06 | 1,235 | 1,235 | 1,208 | 1,208 | 1,600,000 | 1,208 |
| 2008-08-05 | 1,199 | 1,226 | 1,199 | 1,212 | 1,163,000 | 1,212 |
| 2008-08-04 | 1,196 | 1,213 | 1,182 | 1,199 | 1,688,000 | 1,199 |
| 2008-08-01 | 1,225 | 1,234 | 1,193 | 1,199 | 2,588,000 | 1,199 |
| 2008-07-31 | 1,210 | 1,223 | 1,164 | 1,209 | 3,281,000 | 1,209 |
| 2008-07-30 | 1,198 | 1,214 | 1,191 | 1,214 | 1,840,000 | 1,214 |
| 2008-07-29 | 1,189 | 1,198 | 1,176 | 1,198 | 1,135,000 | 1,198 |
| 2008-07-28 | 1,186 | 1,195 | 1,183 | 1,188 | 1,152,000 | 1,188 |
| 2008-07-25 | 1,167 | 1,181 | 1,160 | 1,173 | 1,565,000 | 1,173 |
| 2008-07-24 | 1,147 | 1,182 | 1,144 | 1,182 | 1,941,000 | 1,182 |
| 2008-07-23 | 1,155 | 1,155 | 1,131 | 1,142 | 1,389,000 | 1,142 |
| 2008-07-22 | 1,105 | 1,130 | 1,100 | 1,129 | 1,818,000 | 1,129 |
| 2008-07-18 | 1,063 | 1,086 | 1,058 | 1,082 | 1,234,000 | 1,082 |
| 2008-07-17 | 1,079 | 1,079 | 1,048 | 1,062 | 1,528,000 | 1,062 |
| 2008-07-16 | 1,060 | 1,077 | 1,060 | 1,073 | 1,581,000 | 1,073 |
| 2008-07-15 | 1,082 | 1,092 | 1,070 | 1,080 | 838,000 | 1,080 |
| 2008-07-14 | 1,098 | 1,101 | 1,082 | 1,084 | 914,000 | 1,084 |
| 2008-07-11 | 1,115 | 1,115 | 1,084 | 1,098 | 2,150,000 | 1,098 |
| 2008-07-10 | 1,089 | 1,115 | 1,075 | 1,102 | 1,243,000 | 1,102 |
| 2008-07-09 | 1,101 | 1,115 | 1,093 | 1,097 | 1,278,000 | 1,097 |
| 2008-07-08 | 1,096 | 1,097 | 1,072 | 1,086 | 1,320,000 | 1,086 |
| 2008-07-07 | 1,081 | 1,106 | 1,080 | 1,099 | 670,000 | 1,099 |
| 2008-07-04 | 1,093 | 1,093 | 1,065 | 1,087 | 1,210,000 | 1,087 |
| 2008-07-03 | 1,084 | 1,103 | 1,076 | 1,093 | 1,783,000 | 1,093 |
| 2008-07-02 | 1,110 | 1,110 | 1,082 | 1,098 | 1,863,000 | 1,098 |
| 2008-07-01 | 1,089 | 1,114 | 1,089 | 1,104 | 1,294,000 | 1,104 |
| 2008-06-30 | 1,105 | 1,116 | 1,082 | 1,088 | 1,464,000 | 1,088 |
| 2008-06-27 | 1,074 | 1,090 | 1,068 | 1,085 | 1,128,000 | 1,085 |
| 2008-06-26 | 1,090 | 1,100 | 1,086 | 1,100 | 1,338,000 | 1,100 |
| 2008-06-25 | 1,069 | 1,087 | 1,055 | 1,086 | 2,246,000 | 1,086 |
| 2008-06-24 | 1,042 | 1,070 | 1,041 | 1,068 | 1,771,000 | 1,068 |
| 2008-06-23 | 1,035 | 1,053 | 1,020 | 1,035 | 1,767,000 | 1,035 |
| 2008-06-20 | 1,045 | 1,051 | 1,032 | 1,041 | 3,379,000 | 1,041 |
| 2008-06-19 | 1,018 | 1,025 | 1,009 | 1,014 | 1,242,000 | 1,014 |
| 2008-06-18 | 1,020 | 1,034 | 1,017 | 1,027 | 1,063,000 | 1,027 |
| 2008-06-17 | 1,020 | 1,022 | 1,004 | 1,013 | 1,289,000 | 1,013 |
| 2008-06-16 | 1,017 | 1,030 | 1,000 | 1,025 | 1,048,000 | 1,025 |
| 2008-06-13 | 1,025 | 1,025 | 989 | 1,002 | 6,415,000 | 1,002 |
| 2008-06-12 | 999 | 1,001 | 982 | 989 | 1,878,000 | 989 |
| 2008-06-11 | 1,015 | 1,015 | 997 | 1,014 | 2,111,000 | 1,014 |
| 2008-06-10 | 1,009 | 1,017 | 986 | 1,002 | 1,703,000 | 1,002 |
| 2008-06-09 | 999 | 1,014 | 993 | 1,007 | 1,170,000 | 1,007 |
| 2008-06-06 | 1,027 | 1,039 | 1,009 | 1,036 | 2,635,000 | 1,036 |
| 2008-06-05 | 987 | 1,009 | 982 | 1,000 | 1,785,000 | 1,000 |
| 2008-06-04 | 990 | 1,000 | 989 | 996 | 1,296,000 | 996 |
| 2008-06-03 | 999 | 1,011 | 987 | 992 | 2,019,000 | 992 |
| 2008-06-02 | 1,025 | 1,029 | 1,008 | 1,019 | 2,068,000 | 1,019 |
| 2008-05-30 | 1,010 | 1,033 | 1,000 | 1,024 | 2,864,000 | 1,024 |
| 2008-05-29 | 977 | 995 | 977 | 992 | 2,324,000 | 992 |
| 2008-05-28 | 988 | 988 | 963 | 964 | 1,883,000 | 964 |
| 2008-05-27 | 964 | 979 | 964 | 968 | 971,000 | 968 |
| 2008-05-26 | 971 | 976 | 958 | 963 | 1,166,000 | 963 |
| 2008-05-23 | 974 | 985 | 968 | 977 | 1,815,000 | 977 |
| 2008-05-22 | 951 | 970 | 943 | 965 | 1,207,000 | 965 |
| 2008-05-21 | 969 | 974 | 957 | 962 | 1,953,000 | 962 |
| 2008-05-20 | 975 | 986 | 971 | 975 | 1,622,000 | 975 |
| 2008-05-19 | 974 | 978 | 967 | 973 | 1,578,000 | 973 |
| 2008-05-16 | 973 | 974 | 956 | 959 | 1,255,000 | 959 |
| 2008-05-15 | 964 | 969 | 956 | 968 | 1,937,000 | 968 |
| 2008-05-14 | 944 | 957 | 940 | 956 | 1,827,000 | 956 |
| 2008-05-13 | 938 | 942 | 933 | 938 | 1,692,000 | 938 |
| 2008-05-12 | 934 | 944 | 930 | 936 | 2,826,000 | 936 |
| 2008-05-09 | 949 | 956 | 928 | 933 | 3,234,000 | 933 |
| 2008-05-08 | 938 | 957 | 933 | 949 | 2,147,000 | 949 |
| 2008-05-07 | 949 | 950 | 930 | 932 | 2,198,000 | 932 |
| 2008-05-02 | 942 | 942 | 930 | 936 | 1,541,000 | 936 |
| 2008-05-01 | 932 | 941 | 922 | 926 | 2,147,000 | 926 |
| 2008-04-30 | 947 | 952 | 940 | 941 | 2,610,000 | 941 |
| 2008-04-28 | 926 | 970 | 921 | 937 | 4,337,000 | 937 |
| 2008-04-25 | 927 | 936 | 915 | 933 | 1,620,000 | 933 |
| 2008-04-24 | 923 | 929 | 910 | 913 | 1,447,000 | 913 |
| 2008-04-23 | 910 | 934 | 909 | 922 | 1,723,000 | 922 |
| 2008-04-22 | 901 | 920 | 901 | 911 | 2,986,000 | 911 |
| 2008-04-21 | 944 | 952 | 917 | 924 | 2,496,000 | 924 |
| 2008-04-18 | 944 | 945 | 937 | 941 | 1,389,000 | 941 |
| 2008-04-17 | 956 | 958 | 938 | 943 | 1,469,000 | 943 |
| 2008-04-16 | 957 | 958 | 941 | 947 | 1,252,000 | 947 |
| 2008-04-15 | 953 | 956 | 942 | 948 | 1,778,000 | 948 |
| 2008-04-14 | 966 | 972 | 950 | 961 | 1,281,000 | 961 |
| 2008-04-11 | 1,010 | 1,021 | 977 | 996 | 2,924,000 | 996 |
| 2008-04-10 | 987 | 992 | 970 | 985 | 2,209,000 | 985 |
| 2008-04-09 | 1,043 | 1,043 | 988 | 997 | 2,167,000 | 997 |
| 2008-04-08 | 989 | 1,004 | 986 | 994 | 1,509,000 | 994 |
| 2008-04-07 | 1,003 | 1,016 | 995 | 1,012 | 1,345,000 | 1,012 |
| 2008-04-04 | 1,022 | 1,031 | 1,011 | 1,031 | 1,432,000 | 1,031 |
| 2008-04-03 | 1,018 | 1,029 | 999 | 1,021 | 2,174,000 | 1,021 |
| 2008-04-02 | 1,020 | 1,024 | 994 | 1,003 | 1,941,000 | 1,003 |
| 2008-04-01 | 962 | 993 | 961 | 980 | 1,747,000 | 980 |
| 2008-03-31 | 987 | 990 | 950 | 952 | 1,678,000 | 952 |
| 2008-03-28 | 957 | 989 | 951 | 985 | 1,383,000 | 985 |
| 2008-03-27 | 979 | 979 | 952 | 967 | 1,427,000 | 967 |
| 2008-03-26 | 972 | 983 | 966 | 978 | 1,821,000 | 978 |
| 2008-03-25 | 959 | 977 | 938 | 972 | 2,008,000 | 972 |
| 2008-03-24 | 982 | 984 | 959 | 963 | 1,442,000 | 963 |
| 2008-03-21 | 1,009 | 1,009 | 972 | 992 | 1,495,000 | 992 |
| 2008-03-19 | 1,018 | 1,022 | 986 | 999 | 1,573,000 | 999 |
| 2008-03-18 | 1,017 | 1,023 | 990 | 1,003 | 1,889,000 | 1,003 |
| 2008-03-17 | 1,029 | 1,043 | 990 | 1,000 | 2,003,000 | 1,000 |
| 2008-03-14 | 1,074 | 1,079 | 1,037 | 1,045 | 6,149,000 | 1,045 |
| 2008-03-13 | 1,081 | 1,095 | 1,073 | 1,074 | 2,077,000 | 1,074 |
| 2008-03-12 | 1,149 | 1,149 | 1,100 | 1,104 | 2,523,000 | 1,104 |
| 2008-03-11 | 1,110 | 1,116 | 1,095 | 1,109 | 2,686,000 | 1,109 |
| 2008-03-10 | 1,159 | 1,190 | 1,115 | 1,129 | 3,546,000 | 1,129 |
| 2008-03-07 | 1,080 | 1,208 | 1,065 | 1,141 | 9,003,000 | 1,141 |
| 2008-03-06 | 952 | 1,040 | 952 | 1,040 | 683,000 | 1,040 |
| 2008-03-05 | 949 | 952 | 933 | 940 | 1,935,000 | 940 |
| 2008-03-04 | 985 | 987 | 949 | 951 | 2,564,000 | 951 |
| 2008-03-03 | 1,017 | 1,024 | 987 | 991 | 2,003,000 | 991 |
| 2008-02-29 | 1,000 | 1,037 | 1,000 | 1,016 | 2,700,000 | 1,016 |
| 2008-02-28 | 1,031 | 1,046 | 1,018 | 1,032 | 2,503,000 | 1,032 |
| 2008-02-27 | 1,031 | 1,046 | 1,021 | 1,039 | 1,694,000 | 1,039 |
| 2008-02-26 | 1,029 | 1,032 | 995 | 995 | 1,069,000 | 995 |
| 2008-02-25 | 993 | 1,023 | 993 | 1,016 | 1,986,000 | 1,016 |
| 2008-02-22 | 999 | 999 | 980 | 989 | 1,696,000 | 989 |
| 2008-02-21 | 998 | 1,009 | 990 | 1,006 | 2,098,000 | 1,006 |
| 2008-02-20 | 1,017 | 1,017 | 986 | 997 | 2,179,000 | 997 |
| 2008-02-19 | 1,044 | 1,044 | 1,021 | 1,022 | 1,050,000 | 1,022 |
| 2008-02-18 | 1,031 | 1,055 | 1,030 | 1,034 | 1,049,000 | 1,034 |
| 2008-02-15 | 1,045 | 1,048 | 1,015 | 1,036 | 1,027,000 | 1,036 |
| 2008-02-14 | 1,057 | 1,058 | 1,030 | 1,052 | 1,667,000 | 1,052 |
| 2008-02-13 | 1,030 | 1,037 | 1,002 | 1,017 | 1,097,000 | 1,017 |
| 2008-02-12 | 988 | 1,013 | 988 | 1,002 | 1,220,000 | 1,002 |
| 2008-02-08 | 995 | 1,023 | 995 | 998 | 2,033,000 | 998 |
| 2008-02-07 | 1,002 | 1,019 | 1,001 | 1,009 | 1,104,000 | 1,009 |
| 2008-02-06 | 1,050 | 1,069 | 1,018 | 1,018 | 1,409,000 | 1,018 |
| 2008-02-05 | 1,050 | 1,075 | 1,050 | 1,075 | 1,360,000 | 1,075 |
| 2008-02-04 | 1,056 | 1,059 | 1,035 | 1,037 | 969,000 | 1,037 |
| 2008-02-01 | 1,046 | 1,055 | 1,033 | 1,043 | 1,046,000 | 1,043 |
| 2008-01-31 | 1,028 | 1,062 | 1,018 | 1,060 | 1,499,000 | 1,060 |
| 2008-01-30 | 1,012 | 1,061 | 1,007 | 1,032 | 2,339,000 | 1,032 |
| 2008-01-29 | 1,052 | 1,065 | 1,022 | 1,032 | 1,731,000 | 1,032 |
| 2008-01-28 | 1,043 | 1,070 | 1,032 | 1,032 | 2,307,000 | 1,032 |
| 2008-01-25 | 1,079 | 1,084 | 1,061 | 1,075 | 1,847,000 | 1,075 |
| 2008-01-24 | 1,076 | 1,088 | 1,040 | 1,058 | 2,368,000 | 1,058 |
| 2008-01-23 | 1,079 | 1,111 | 1,026 | 1,057 | 2,370,000 | 1,057 |
| 2008-01-22 | 1,088 | 1,124 | 1,061 | 1,068 | 1,350,000 | 1,068 |
| 2008-01-21 | 1,149 | 1,185 | 1,128 | 1,128 | 1,640,000 | 1,128 |
| 2008-01-18 | 1,188 | 1,193 | 1,167 | 1,186 | 1,642,000 | 1,186 |
| 2008-01-17 | 1,183 | 1,208 | 1,146 | 1,208 | 2,473,000 | 1,208 |
| 2008-01-16 | 1,141 | 1,195 | 1,140 | 1,181 | 1,969,000 | 1,181 |
| 2008-01-15 | 1,144 | 1,174 | 1,140 | 1,161 | 2,431,000 | 1,161 |
| 2008-01-11 | 1,142 | 1,168 | 1,129 | 1,131 | 1,945,000 | 1,131 |
| 2008-01-10 | 1,144 | 1,168 | 1,142 | 1,147 | 1,265,000 | 1,147 |
| 2008-01-09 | 1,129 | 1,166 | 1,129 | 1,159 | 1,225,000 | 1,159 |
| 2008-01-08 | 1,144 | 1,175 | 1,133 | 1,169 | 1,505,000 | 1,169 |
| 2008-01-07 | 1,152 | 1,168 | 1,136 | 1,144 | 1,254,000 | 1,144 |
| 2008-01-04 | 1,195 | 1,195 | 1,158 | 1,180 | 1,608,000 | 1,180 |
分割・併合履歴 ： [1988-06-27]1株→1.14株 [1985-06-26]1株→1.1株 [1983-06-27]1株→1.05株
