5423 東京製鐵(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 | 930 | 934 | 915 | 932 | 465,600 | 932 |
2008-12-29 | 939 | 945 | 928 | 942 | 384,300 | 942 |
2008-12-26 | 940 | 941 | 907 | 929 | 278,000 | 929 |
2008-12-25 | 927 | 942 | 925 | 939 | 369,800 | 939 |
2008-12-24 | 939 | 942 | 915 | 925 | 742,700 | 925 |
2008-12-22 | 895 | 960 | 895 | 938 | 1,440,300 | 938 |
2008-12-19 | 865 | 904 | 859 | 887 | 1,445,000 | 887 |
2008-12-18 | 840 | 874 | 836 | 855 | 1,123,000 | 855 |
2008-12-17 | 850 | 869 | 811 | 836 | 1,290,700 | 836 |
2008-12-16 | 871 | 881 | 845 | 850 | 1,287,200 | 850 |
2008-12-15 | 890 | 908 | 884 | 895 | 598,900 | 895 |
2008-12-12 | 905 | 910 | 865 | 876 | 888,600 | 876 |
2008-12-11 | 889 | 910 | 876 | 904 | 948,300 | 904 |
2008-12-10 | 890 | 906 | 881 | 890 | 1,157,900 | 890 |
2008-12-09 | 889 | 904 | 872 | 894 | 1,037,000 | 894 |
2008-12-08 | 857 | 889 | 845 | 879 | 953,100 | 879 |
2008-12-05 | 866 | 883 | 853 | 862 | 929,100 | 862 |
2008-12-04 | 860 | 894 | 856 | 864 | 1,015,900 | 864 |
2008-12-03 | 863 | 871 | 834 | 856 | 1,849,700 | 856 |
2008-12-02 | 857 | 882 | 841 | 853 | 1,054,700 | 853 |
2008-12-01 | 897 | 927 | 889 | 897 | 1,383,400 | 897 |
2008-11-28 | 849 | 898 | 845 | 887 | 1,397,800 | 887 |
2008-11-27 | 822 | 848 | 822 | 829 | 1,140,500 | 829 |
2008-11-26 | 796 | 830 | 796 | 815 | 911,200 | 815 |
2008-11-25 | 812 | 832 | 795 | 818 | 1,305,600 | 818 |
2008-11-21 | 744 | 780 | 730 | 778 | 1,300,200 | 778 |
2008-11-20 | 750 | 782 | 721 | 764 | 2,441,400 | 764 |
2008-11-19 | 796 | 798 | 755 | 780 | 1,540,100 | 780 |
2008-11-18 | 739 | 797 | 734 | 786 | 1,687,100 | 786 |
2008-11-17 | 778 | 783 | 741 | 746 | 1,853,900 | 746 |
2008-11-14 | 798 | 799 | 751 | 758 | 869,400 | 758 |
2008-11-13 | 774 | 776 | 750 | 758 | 1,174,500 | 758 |
2008-11-12 | 809 | 815 | 786 | 794 | 1,605,800 | 794 |
2008-11-11 | 862 | 877 | 826 | 831 | 1,247,000 | 831 |
2008-11-10 | 850 | 877 | 838 | 872 | 1,531,100 | 872 |
2008-11-07 | 781 | 828 | 765 | 809 | 1,205,800 | 809 |
2008-11-06 | 832 | 850 | 816 | 821 | 1,265,800 | 821 |
2008-11-05 | 822 | 892 | 822 | 892 | 1,880,800 | 892 |
2008-11-04 | 757 | 795 | 747 | 792 | 2,695,400 | 792 |
2008-10-31 | 745 | 787 | 735 | 747 | 3,372,900 | 747 |
2008-10-30 | 695 | 776 | 684 | 740 | 2,803,200 | 740 |
2008-10-29 | 768 | 768 | 676 | 715 | 1,966,400 | 715 |
2008-10-28 | 598 | 714 | 568 | 708 | 3,270,400 | 708 |
2008-10-27 | 695 | 722 | 607 | 618 | 3,456,200 | 618 |
2008-10-24 | 697 | 698 | 655 | 664 | 1,720,900 | 664 |
2008-10-23 | 730 | 732 | 691 | 727 | 1,327,100 | 727 |
2008-10-22 | 776 | 780 | 749 | 750 | 1,342,100 | 750 |
2008-10-21 | 815 | 854 | 798 | 806 | 1,569,900 | 806 |
2008-10-20 | 801 | 826 | 753 | 805 | 3,243,300 | 805 |
2008-10-17 | 805 | 812 | 763 | 771 | 1,332,100 | 771 |
2008-10-16 | 803 | 806 | 785 | 785 | 676,000 | 785 |
2008-10-15 | 850 | 898 | 830 | 885 | 1,514,000 | 885 |
2008-10-14 | 854 | 854 | 809 | 854 | 1,337,100 | 854 |
2008-10-10 | 761 | 801 | 732 | 754 | 2,505,900 | 754 |
2008-10-09 | 817 | 831 | 762 | 821 | 2,327,000 | 821 |
2008-10-08 | 867 | 886 | 817 | 817 | 1,187,200 | 817 |
2008-10-07 | 801 | 933 | 800 | 917 | 1,943,400 | 917 |
2008-10-06 | 891 | 895 | 840 | 860 | 2,288,500 | 860 |
2008-10-03 | 984 | 984 | 904 | 911 | 2,183,400 | 911 |
2008-10-02 | 1,050 | 1,055 | 989 | 994 | 1,252,400 | 994 |
2008-10-01 | 1,104 | 1,129 | 1,042 | 1,047 | 1,607,000 | 1,047 |
2008-09-30 | 1,022 | 1,139 | 1,022 | 1,139 | 1,320,500 | 1,139 |
2008-09-29 | 1,159 | 1,161 | 1,095 | 1,108 | 691,700 | 1,108 |
2008-09-26 | 1,180 | 1,183 | 1,138 | 1,140 | 1,139,100 | 1,140 |
2008-09-25 | 1,128 | 1,163 | 1,120 | 1,160 | 842,700 | 1,160 |
2008-09-24 | 1,130 | 1,130 | 1,098 | 1,121 | 1,097,700 | 1,121 |
2008-09-22 | 1,190 | 1,194 | 1,091 | 1,140 | 1,533,500 | 1,140 |
2008-09-19 | 1,108 | 1,186 | 1,108 | 1,130 | 2,322,900 | 1,130 |
2008-09-18 | 1,063 | 1,116 | 1,056 | 1,105 | 1,544,200 | 1,105 |
2008-09-17 | 1,201 | 1,223 | 1,130 | 1,133 | 2,346,800 | 1,133 |
2008-09-16 | 1,157 | 1,169 | 1,134 | 1,142 | 1,900,200 | 1,142 |
2008-09-12 | 1,185 | 1,218 | 1,172 | 1,217 | 2,102,500 | 1,217 |
2008-09-11 | 1,136 | 1,183 | 1,131 | 1,158 | 2,197,000 | 1,158 |
2008-09-10 | 1,100 | 1,149 | 1,083 | 1,121 | 1,664,000 | 1,121 |
2008-09-09 | 1,175 | 1,175 | 1,119 | 1,126 | 902,200 | 1,126 |
2008-09-08 | 1,127 | 1,189 | 1,125 | 1,176 | 1,471,400 | 1,176 |
2008-09-05 | 1,070 | 1,123 | 1,059 | 1,107 | 2,126,400 | 1,107 |
2008-09-04 | 1,123 | 1,123 | 1,083 | 1,088 | 1,613,900 | 1,088 |
2008-09-03 | 1,168 | 1,174 | 1,109 | 1,124 | 1,240,800 | 1,124 |
2008-09-02 | 1,193 | 1,227 | 1,173 | 1,180 | 1,436,400 | 1,180 |
2008-09-01 | 1,158 | 1,204 | 1,135 | 1,193 | 2,239,000 | 1,193 |
2008-08-29 | 1,145 | 1,168 | 1,132 | 1,160 | 1,754,200 | 1,160 |
2008-08-28 | 1,143 | 1,143 | 1,111 | 1,125 | 1,279,300 | 1,125 |
2008-08-27 | 1,100 | 1,130 | 1,100 | 1,123 | 1,075,700 | 1,123 |
2008-08-26 | 1,115 | 1,121 | 1,097 | 1,106 | 1,090,500 | 1,106 |
2008-08-25 | 1,155 | 1,156 | 1,129 | 1,132 | 913,500 | 1,132 |
2008-08-22 | 1,161 | 1,169 | 1,119 | 1,125 | 1,702,700 | 1,125 |
2008-08-21 | 1,140 | 1,171 | 1,131 | 1,162 | 1,388,500 | 1,162 |
2008-08-20 | 1,123 | 1,171 | 1,123 | 1,152 | 3,166,500 | 1,152 |
2008-08-19 | 1,255 | 1,263 | 1,146 | 1,182 | 4,341,000 | 1,182 |
2008-08-18 | 1,241 | 1,284 | 1,240 | 1,275 | 1,063,800 | 1,275 |
2008-08-15 | 1,256 | 1,279 | 1,220 | 1,240 | 1,779,000 | 1,240 |
2008-08-14 | 1,237 | 1,283 | 1,226 | 1,269 | 1,213,600 | 1,269 |
2008-08-13 | 1,246 | 1,284 | 1,218 | 1,237 | 2,541,500 | 1,237 |
2008-08-12 | 1,288 | 1,303 | 1,252 | 1,263 | 2,860,100 | 1,263 |
2008-08-11 | 1,220 | 1,237 | 1,193 | 1,228 | 1,972,500 | 1,228 |
2008-08-08 | 1,168 | 1,238 | 1,168 | 1,217 | 2,516,100 | 1,217 |
2008-08-07 | 1,216 | 1,238 | 1,189 | 1,208 | 2,604,400 | 1,208 |
2008-08-06 | 1,155 | 1,208 | 1,151 | 1,196 | 3,215,900 | 1,196 |
2008-08-05 | 1,173 | 1,183 | 1,102 | 1,107 | 2,390,900 | 1,107 |
2008-08-04 | 1,201 | 1,212 | 1,129 | 1,133 | 1,936,700 | 1,133 |
2008-08-01 | 1,202 | 1,206 | 1,177 | 1,202 | 2,033,600 | 1,202 |
2008-07-31 | 1,245 | 1,248 | 1,199 | 1,215 | 1,404,000 | 1,215 |
2008-07-30 | 1,210 | 1,229 | 1,192 | 1,215 | 2,720,500 | 1,215 |
2008-07-29 | 1,154 | 1,234 | 1,134 | 1,230 | 3,648,100 | 1,230 |
2008-07-28 | 1,205 | 1,210 | 1,134 | 1,165 | 4,391,000 | 1,165 |
2008-07-25 | 1,305 | 1,310 | 1,234 | 1,245 | 1,751,100 | 1,245 |
2008-07-24 | 1,300 | 1,334 | 1,275 | 1,304 | 2,273,400 | 1,304 |
2008-07-23 | 1,235 | 1,265 | 1,226 | 1,255 | 1,282,700 | 1,255 |
2008-07-22 | 1,191 | 1,239 | 1,169 | 1,239 | 1,571,300 | 1,239 |
2008-07-18 | 1,231 | 1,238 | 1,187 | 1,198 | 1,780,200 | 1,198 |
2008-07-17 | 1,224 | 1,239 | 1,206 | 1,230 | 1,254,800 | 1,230 |
2008-07-16 | 1,231 | 1,239 | 1,194 | 1,207 | 1,600,300 | 1,207 |
2008-07-15 | 1,294 | 1,294 | 1,257 | 1,270 | 1,053,600 | 1,270 |
2008-07-14 | 1,300 | 1,341 | 1,282 | 1,293 | 1,704,100 | 1,293 |
2008-07-11 | 1,233 | 1,345 | 1,230 | 1,331 | 3,300,800 | 1,331 |
2008-07-10 | 1,248 | 1,303 | 1,235 | 1,293 | 1,907,400 | 1,293 |
2008-07-09 | 1,246 | 1,255 | 1,233 | 1,234 | 1,099,200 | 1,234 |
2008-07-08 | 1,242 | 1,249 | 1,202 | 1,215 | 1,439,900 | 1,215 |
2008-07-07 | 1,223 | 1,244 | 1,210 | 1,241 | 739,900 | 1,241 |
2008-07-04 | 1,200 | 1,233 | 1,199 | 1,222 | 976,900 | 1,222 |
2008-07-03 | 1,219 | 1,219 | 1,177 | 1,183 | 1,982,300 | 1,183 |
2008-07-02 | 1,245 | 1,257 | 1,212 | 1,222 | 1,438,300 | 1,222 |
2008-07-01 | 1,240 | 1,272 | 1,231 | 1,265 | 2,570,500 | 1,265 |
2008-06-30 | 1,220 | 1,245 | 1,206 | 1,227 | 2,089,100 | 1,227 |
2008-06-27 | 1,234 | 1,250 | 1,209 | 1,225 | 1,918,900 | 1,225 |
2008-06-26 | 1,258 | 1,281 | 1,242 | 1,261 | 1,111,100 | 1,261 |
2008-06-25 | 1,290 | 1,298 | 1,256 | 1,278 | 898,700 | 1,278 |
2008-06-24 | 1,340 | 1,340 | 1,285 | 1,289 | 1,104,000 | 1,289 |
2008-06-23 | 1,302 | 1,312 | 1,273 | 1,300 | 1,310,600 | 1,300 |
2008-06-20 | 1,322 | 1,337 | 1,288 | 1,305 | 1,211,200 | 1,305 |
2008-06-19 | 1,301 | 1,308 | 1,284 | 1,302 | 1,700,300 | 1,302 |
2008-06-18 | 1,369 | 1,369 | 1,308 | 1,321 | 1,888,900 | 1,321 |
2008-06-17 | 1,336 | 1,365 | 1,336 | 1,352 | 1,284,400 | 1,352 |
2008-06-16 | 1,323 | 1,359 | 1,323 | 1,356 | 1,527,700 | 1,356 |
2008-06-13 | 1,271 | 1,322 | 1,265 | 1,291 | 3,172,700 | 1,291 |
2008-06-12 | 1,307 | 1,307 | 1,236 | 1,253 | 3,905,900 | 1,253 |
2008-06-11 | 1,319 | 1,352 | 1,305 | 1,347 | 1,917,600 | 1,347 |
2008-06-10 | 1,343 | 1,351 | 1,296 | 1,319 | 2,184,000 | 1,319 |
2008-06-09 | 1,380 | 1,380 | 1,341 | 1,347 | 2,070,900 | 1,347 |
2008-06-06 | 1,420 | 1,429 | 1,379 | 1,386 | 2,421,900 | 1,386 |
2008-06-05 | 1,410 | 1,420 | 1,395 | 1,406 | 2,027,500 | 1,406 |
2008-06-04 | 1,446 | 1,464 | 1,400 | 1,418 | 2,793,600 | 1,418 |
2008-06-03 | 1,440 | 1,473 | 1,440 | 1,466 | 943,700 | 1,466 |
2008-06-02 | 1,463 | 1,485 | 1,440 | 1,477 | 865,400 | 1,477 |
2008-05-30 | 1,450 | 1,470 | 1,432 | 1,461 | 1,011,700 | 1,461 |
2008-05-29 | 1,431 | 1,460 | 1,408 | 1,424 | 1,596,600 | 1,424 |
2008-05-28 | 1,469 | 1,486 | 1,439 | 1,441 | 776,200 | 1,441 |
2008-05-27 | 1,481 | 1,487 | 1,436 | 1,465 | 638,200 | 1,465 |
2008-05-26 | 1,488 | 1,508 | 1,448 | 1,454 | 1,072,100 | 1,454 |
2008-05-23 | 1,549 | 1,549 | 1,500 | 1,500 | 955,500 | 1,500 |
2008-05-22 | 1,544 | 1,554 | 1,460 | 1,548 | 2,767,800 | 1,548 |
2008-05-21 | 1,519 | 1,547 | 1,513 | 1,547 | 2,023,200 | 1,547 |
2008-05-20 | 1,526 | 1,549 | 1,515 | 1,519 | 1,082,100 | 1,519 |
2008-05-19 | 1,522 | 1,542 | 1,513 | 1,525 | 958,000 | 1,525 |
2008-05-16 | 1,496 | 1,524 | 1,486 | 1,497 | 1,640,700 | 1,497 |
2008-05-15 | 1,514 | 1,540 | 1,485 | 1,489 | 2,290,600 | 1,489 |
2008-05-14 | 1,499 | 1,524 | 1,487 | 1,519 | 1,015,800 | 1,519 |
2008-05-13 | 1,457 | 1,516 | 1,436 | 1,497 | 1,764,900 | 1,497 |
2008-05-12 | 1,474 | 1,479 | 1,431 | 1,444 | 1,190,600 | 1,444 |
2008-05-09 | 1,524 | 1,525 | 1,485 | 1,486 | 1,306,100 | 1,486 |
2008-05-08 | 1,520 | 1,539 | 1,484 | 1,492 | 1,670,400 | 1,492 |
2008-05-07 | 1,544 | 1,567 | 1,534 | 1,550 | 1,920,600 | 1,550 |
2008-05-02 | 1,472 | 1,488 | 1,458 | 1,479 | 998,800 | 1,479 |
2008-05-01 | 1,479 | 1,490 | 1,416 | 1,435 | 1,705,100 | 1,435 |
2008-04-30 | 1,499 | 1,525 | 1,492 | 1,500 | 2,707,400 | 1,500 |
2008-04-28 | 1,454 | 1,496 | 1,444 | 1,490 | 2,848,900 | 1,490 |
2008-04-25 | 1,383 | 1,423 | 1,381 | 1,403 | 1,966,000 | 1,403 |
2008-04-24 | 1,430 | 1,435 | 1,372 | 1,377 | 1,404,600 | 1,377 |
2008-04-23 | 1,392 | 1,435 | 1,392 | 1,407 | 2,215,500 | 1,407 |
2008-04-22 | 1,427 | 1,435 | 1,361 | 1,372 | 3,146,800 | 1,372 |
2008-04-21 | 1,379 | 1,432 | 1,352 | 1,426 | 3,354,700 | 1,426 |
2008-04-18 | 1,389 | 1,424 | 1,376 | 1,399 | 1,756,400 | 1,399 |
2008-04-17 | 1,424 | 1,446 | 1,367 | 1,378 | 2,358,800 | 1,378 |
2008-04-16 | 1,383 | 1,412 | 1,352 | 1,405 | 2,216,000 | 1,405 |
2008-04-15 | 1,305 | 1,378 | 1,283 | 1,374 | 2,474,200 | 1,374 |
2008-04-14 | 1,290 | 1,330 | 1,270 | 1,325 | 1,474,500 | 1,325 |
2008-04-11 | 1,314 | 1,363 | 1,287 | 1,350 | 1,810,700 | 1,350 |
2008-04-10 | 1,250 | 1,295 | 1,249 | 1,294 | 2,500,300 | 1,294 |
2008-04-09 | 1,393 | 1,393 | 1,314 | 1,327 | 3,280,200 | 1,327 |
2008-04-08 | 1,410 | 1,427 | 1,364 | 1,376 | 2,272,900 | 1,376 |
2008-04-07 | 1,401 | 1,449 | 1,395 | 1,437 | 3,443,200 | 1,437 |
2008-04-04 | 1,377 | 1,438 | 1,367 | 1,417 | 3,519,700 | 1,417 |
2008-04-03 | 1,387 | 1,469 | 1,387 | 1,456 | 2,685,400 | 1,456 |
2008-04-02 | 1,432 | 1,445 | 1,379 | 1,393 | 2,283,700 | 1,393 |
2008-04-01 | 1,400 | 1,437 | 1,372 | 1,420 | 2,296,600 | 1,420 |
2008-03-31 | 1,430 | 1,430 | 1,326 | 1,352 | 2,979,800 | 1,352 |
2008-03-28 | 1,417 | 1,483 | 1,410 | 1,450 | 2,636,400 | 1,450 |
2008-03-27 | 1,409 | 1,425 | 1,375 | 1,409 | 1,909,600 | 1,409 |
2008-03-26 | 1,395 | 1,425 | 1,371 | 1,409 | 1,644,000 | 1,409 |
2008-03-25 | 1,448 | 1,448 | 1,358 | 1,393 | 3,030,200 | 1,393 |
2008-03-24 | 1,380 | 1,458 | 1,366 | 1,451 | 2,671,100 | 1,451 |
2008-03-21 | 1,339 | 1,365 | 1,318 | 1,360 | 2,548,900 | 1,360 |
2008-03-19 | 1,272 | 1,347 | 1,262 | 1,339 | 4,148,900 | 1,339 |
2008-03-18 | 1,220 | 1,285 | 1,211 | 1,246 | 4,268,400 | 1,246 |
2008-03-17 | 1,120 | 1,199 | 1,079 | 1,183 | 2,945,000 | 1,183 |
2008-03-14 | 1,175 | 1,190 | 1,130 | 1,150 | 1,974,100 | 1,150 |
2008-03-13 | 1,183 | 1,194 | 1,156 | 1,174 | 2,910,300 | 1,174 |
2008-03-12 | 1,191 | 1,191 | 1,134 | 1,141 | 2,010,600 | 1,141 |
2008-03-11 | 1,055 | 1,130 | 1,053 | 1,117 | 3,494,500 | 1,117 |
2008-03-10 | 1,150 | 1,163 | 1,051 | 1,068 | 1,833,000 | 1,068 |
2008-03-07 | 1,176 | 1,200 | 1,156 | 1,170 | 2,032,400 | 1,170 |
2008-03-06 | 1,240 | 1,256 | 1,214 | 1,223 | 2,504,400 | 1,223 |
2008-03-05 | 1,188 | 1,204 | 1,159 | 1,189 | 1,413,700 | 1,189 |
2008-03-04 | 1,209 | 1,217 | 1,162 | 1,176 | 1,429,200 | 1,176 |
2008-03-03 | 1,200 | 1,213 | 1,176 | 1,189 | 1,800,900 | 1,189 |
2008-02-29 | 1,251 | 1,274 | 1,225 | 1,273 | 1,899,000 | 1,273 |
2008-02-28 | 1,255 | 1,306 | 1,255 | 1,291 | 2,757,200 | 1,291 |
2008-02-27 | 1,383 | 1,394 | 1,305 | 1,315 | 3,542,600 | 1,315 |
2008-02-26 | 1,338 | 1,390 | 1,335 | 1,343 | 5,210,700 | 1,343 |
2008-02-25 | 1,278 | 1,310 | 1,275 | 1,284 | 3,784,700 | 1,284 |
2008-02-22 | 1,200 | 1,275 | 1,200 | 1,251 | 2,253,200 | 1,251 |
2008-02-21 | 1,234 | 1,275 | 1,217 | 1,251 | 2,666,000 | 1,251 |
2008-02-20 | 1,286 | 1,289 | 1,205 | 1,214 | 2,710,800 | 1,214 |
2008-02-19 | 1,226 | 1,304 | 1,224 | 1,288 | 2,910,100 | 1,288 |
2008-02-18 | 1,230 | 1,282 | 1,219 | 1,221 | 3,897,900 | 1,221 |
2008-02-15 | 1,149 | 1,179 | 1,116 | 1,170 | 2,326,800 | 1,170 |
2008-02-14 | 1,116 | 1,155 | 1,105 | 1,148 | 2,431,700 | 1,148 |
2008-02-13 | 1,052 | 1,081 | 1,050 | 1,063 | 2,991,700 | 1,063 |
2008-02-12 | 1,048 | 1,048 | 1,017 | 1,032 | 2,543,500 | 1,032 |
2008-02-08 | 1,073 | 1,096 | 1,051 | 1,053 | 3,054,200 | 1,053 |
2008-02-07 | 1,049 | 1,076 | 1,030 | 1,071 | 3,513,700 | 1,071 |
2008-02-06 | 1,050 | 1,056 | 1,025 | 1,037 | 2,611,800 | 1,037 |
2008-02-05 | 1,108 | 1,122 | 1,091 | 1,118 | 2,032,500 | 1,118 |
2008-02-04 | 1,115 | 1,160 | 1,113 | 1,122 | 2,446,400 | 1,122 |
2008-02-01 | 1,069 | 1,104 | 1,047 | 1,096 | 2,707,700 | 1,096 |
2008-01-31 | 1,039 | 1,065 | 1,014 | 1,054 | 2,890,200 | 1,054 |
2008-01-30 | 1,070 | 1,074 | 1,024 | 1,038 | 2,896,500 | 1,038 |
2008-01-29 | 1,023 | 1,035 | 1,008 | 1,030 | 1,992,800 | 1,030 |
2008-01-28 | 1,018 | 1,047 | 994 | 1,003 | 2,447,800 | 1,003 |
2008-01-25 | 1,003 | 1,038 | 1,000 | 1,032 | 2,591,700 | 1,032 |
2008-01-24 | 964 | 993 | 948 | 968 | 2,701,600 | 968 |
2008-01-23 | 994 | 996 | 930 | 954 | 4,573,300 | 954 |
2008-01-22 | 930 | 961 | 912 | 934 | 3,105,500 | 934 |
2008-01-21 | 992 | 1,015 | 934 | 942 | 2,611,700 | 942 |
2008-01-18 | 981 | 1,054 | 965 | 1,046 | 2,261,900 | 1,046 |
2008-01-17 | 991 | 1,001 | 935 | 983 | 3,969,100 | 983 |
2008-01-16 | 998 | 1,023 | 974 | 996 | 1,825,700 | 996 |
2008-01-15 | 1,057 | 1,089 | 1,019 | 1,028 | 2,168,700 | 1,028 |
2008-01-11 | 1,125 | 1,128 | 1,072 | 1,077 | 1,258,000 | 1,077 |
2008-01-10 | 1,145 | 1,150 | 1,106 | 1,111 | 1,344,100 | 1,111 |
2008-01-09 | 1,120 | 1,144 | 1,112 | 1,141 | 1,377,800 | 1,141 |
2008-01-08 | 1,126 | 1,167 | 1,126 | 1,157 | 1,565,400 | 1,157 |
2008-01-07 | 1,142 | 1,153 | 1,121 | 1,129 | 1,781,800 | 1,129 |
2008-01-04 | 1,206 | 1,223 | 1,156 | 1,162 | 1,086,700 | 1,162 |
分割・併合履歴 : [1990-03-27]1株→1.3株 [1988-03-28]1株→1.05株 [1984-11-27]1株→1.1株