6841 横河電機(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 | 547 | 582 | 547 | 582 | 757,900 | 582 |
| 2008-12-29 | 548 | 565 | 548 | 562 | 558,800 | 562 |
| 2008-12-26 | 566 | 566 | 545 | 557 | 699,900 | 557 |
| 2008-12-25 | 569 | 570 | 552 | 561 | 675,600 | 561 |
| 2008-12-24 | 563 | 566 | 538 | 545 | 866,600 | 545 |
| 2008-12-22 | 570 | 573 | 536 | 555 | 1,424,900 | 555 |
| 2008-12-19 | 563 | 569 | 523 | 530 | 2,222,900 | 530 |
| 2008-12-18 | 554 | 586 | 542 | 575 | 1,674,000 | 575 |
| 2008-12-17 | 544 | 557 | 531 | 546 | 1,340,800 | 546 |
| 2008-12-16 | 540 | 547 | 529 | 541 | 1,012,100 | 541 |
| 2008-12-15 | 530 | 553 | 530 | 550 | 1,144,500 | 550 |
| 2008-12-12 | 533 | 540 | 504 | 520 | 3,761,900 | 520 |
| 2008-12-11 | 578 | 581 | 542 | 565 | 1,456,100 | 565 |
| 2008-12-10 | 525 | 570 | 523 | 558 | 1,748,000 | 558 |
| 2008-12-09 | 517 | 528 | 511 | 520 | 1,411,800 | 520 |
| 2008-12-08 | 481 | 520 | 477 | 514 | 1,576,100 | 514 |
| 2008-12-05 | 474 | 481 | 468 | 469 | 1,408,400 | 469 |
| 2008-12-04 | 500 | 500 | 469 | 475 | 1,485,600 | 475 |
| 2008-12-03 | 495 | 502 | 482 | 492 | 1,289,600 | 492 |
| 2008-12-02 | 470 | 498 | 469 | 480 | 2,846,400 | 480 |
| 2008-12-01 | 502 | 508 | 496 | 505 | 1,265,300 | 505 |
| 2008-11-28 | 489 | 500 | 482 | 500 | 1,393,400 | 500 |
| 2008-11-27 | 481 | 497 | 481 | 491 | 1,503,500 | 491 |
| 2008-11-26 | 488 | 494 | 463 | 470 | 2,420,500 | 470 |
| 2008-11-25 | 473 | 480 | 451 | 478 | 2,290,400 | 478 |
| 2008-11-21 | 414 | 468 | 406 | 463 | 3,375,300 | 463 |
| 2008-11-20 | 440 | 453 | 423 | 424 | 1,912,400 | 424 |
| 2008-11-19 | 464 | 475 | 456 | 464 | 2,384,200 | 464 |
| 2008-11-18 | 461 | 485 | 441 | 479 | 2,517,900 | 479 |
| 2008-11-17 | 439 | 481 | 432 | 466 | 2,372,300 | 466 |
| 2008-11-14 | 433 | 451 | 425 | 436 | 3,928,100 | 436 |
| 2008-11-13 | 466 | 477 | 435 | 438 | 2,560,800 | 438 |
| 2008-11-12 | 470 | 495 | 467 | 486 | 2,920,200 | 486 |
| 2008-11-11 | 477 | 504 | 460 | 485 | 3,445,700 | 485 |
| 2008-11-10 | 455 | 484 | 455 | 482 | 3,137,000 | 482 |
| 2008-11-07 | 460 | 469 | 437 | 440 | 3,695,600 | 440 |
| 2008-11-06 | 478 | 488 | 472 | 481 | 2,300,600 | 481 |
| 2008-11-05 | 513 | 515 | 476 | 504 | 2,943,200 | 504 |
| 2008-11-04 | 466 | 486 | 458 | 483 | 2,541,300 | 483 |
| 2008-10-31 | 473 | 475 | 445 | 446 | 3,964,300 | 446 |
| 2008-10-30 | 441 | 477 | 424 | 472 | 4,267,200 | 472 |
| 2008-10-29 | 474 | 476 | 404 | 431 | 4,644,100 | 431 |
| 2008-10-28 | 381 | 448 | 375 | 444 | 4,304,300 | 444 |
| 2008-10-27 | 410 | 440 | 379 | 380 | 3,949,900 | 380 |
| 2008-10-24 | 455 | 456 | 405 | 405 | 4,290,500 | 405 |
| 2008-10-23 | 504 | 506 | 450 | 485 | 3,387,700 | 485 |
| 2008-10-22 | 538 | 550 | 514 | 519 | 1,964,500 | 519 |
| 2008-10-21 | 536 | 546 | 527 | 546 | 2,276,200 | 546 |
| 2008-10-20 | 525 | 539 | 508 | 532 | 2,594,600 | 532 |
| 2008-10-17 | 511 | 533 | 503 | 515 | 2,829,100 | 515 |
| 2008-10-16 | 532 | 535 | 493 | 496 | 2,495,200 | 496 |
| 2008-10-15 | 585 | 588 | 555 | 582 | 2,154,400 | 582 |
| 2008-10-14 | 587 | 594 | 560 | 594 | 2,761,400 | 594 |
| 2008-10-10 | 434 | 531 | 430 | 516 | 6,563,400 | 516 |
| 2008-10-09 | 459 | 510 | 440 | 494 | 4,308,300 | 494 |
| 2008-10-08 | 500 | 503 | 446 | 464 | 2,872,600 | 464 |
| 2008-10-07 | 512 | 542 | 505 | 516 | 2,398,700 | 516 |
| 2008-10-06 | 565 | 566 | 525 | 542 | 1,802,900 | 542 |
| 2008-10-03 | 603 | 607 | 558 | 573 | 2,734,700 | 573 |
| 2008-10-02 | 647 | 651 | 603 | 607 | 1,780,500 | 607 |
| 2008-10-01 | 671 | 677 | 637 | 641 | 3,019,800 | 641 |
| 2008-09-30 | 651 | 686 | 651 | 659 | 1,462,900 | 659 |
| 2008-09-29 | 703 | 731 | 695 | 698 | 1,051,500 | 698 |
| 2008-09-26 | 740 | 740 | 701 | 713 | 1,118,700 | 713 |
| 2008-09-25 | 688 | 732 | 686 | 731 | 1,501,700 | 731 |
| 2008-09-24 | 730 | 731 | 700 | 711 | 1,813,300 | 711 |
| 2008-09-22 | 763 | 783 | 721 | 736 | 2,948,300 | 736 |
| 2008-09-19 | 696 | 697 | 667 | 683 | 1,488,000 | 683 |
| 2008-09-18 | 649 | 668 | 642 | 656 | 1,172,500 | 656 |
| 2008-09-17 | 682 | 686 | 667 | 669 | 1,623,100 | 669 |
| 2008-09-16 | 692 | 700 | 668 | 676 | 1,722,800 | 676 |
| 2008-09-12 | 723 | 730 | 710 | 725 | 2,957,400 | 725 |
| 2008-09-11 | 707 | 726 | 707 | 709 | 1,131,700 | 709 |
| 2008-09-10 | 716 | 722 | 703 | 717 | 1,907,600 | 717 |
| 2008-09-09 | 735 | 755 | 726 | 746 | 1,682,500 | 746 |
| 2008-09-08 | 743 | 750 | 734 | 742 | 1,472,600 | 742 |
| 2008-09-05 | 706 | 715 | 696 | 713 | 2,384,000 | 713 |
| 2008-09-04 | 736 | 751 | 730 | 744 | 1,685,400 | 744 |
| 2008-09-03 | 765 | 766 | 751 | 753 | 1,411,900 | 753 |
| 2008-09-02 | 777 | 779 | 734 | 745 | 1,934,900 | 745 |
| 2008-09-01 | 790 | 791 | 779 | 785 | 1,306,700 | 785 |
| 2008-08-29 | 797 | 805 | 792 | 800 | 1,558,800 | 800 |
| 2008-08-28 | 796 | 797 | 789 | 794 | 903,200 | 794 |
| 2008-08-27 | 794 | 798 | 786 | 789 | 1,295,800 | 789 |
| 2008-08-26 | 800 | 800 | 787 | 795 | 1,473,600 | 795 |
| 2008-08-25 | 819 | 829 | 809 | 810 | 1,020,600 | 810 |
| 2008-08-22 | 825 | 827 | 804 | 806 | 2,072,700 | 806 |
| 2008-08-21 | 831 | 832 | 811 | 815 | 1,438,400 | 815 |
| 2008-08-20 | 829 | 840 | 821 | 834 | 1,436,900 | 834 |
| 2008-08-19 | 862 | 862 | 833 | 839 | 1,572,800 | 839 |
| 2008-08-18 | 870 | 897 | 870 | 876 | 1,119,800 | 876 |
| 2008-08-15 | 878 | 894 | 861 | 872 | 1,222,200 | 872 |
| 2008-08-14 | 865 | 881 | 855 | 872 | 1,498,100 | 872 |
| 2008-08-13 | 877 | 896 | 864 | 871 | 2,131,200 | 871 |
| 2008-08-12 | 885 | 896 | 862 | 877 | 2,257,900 | 877 |
| 2008-08-11 | 901 | 924 | 893 | 903 | 2,067,100 | 903 |
| 2008-08-08 | 880 | 895 | 860 | 893 | 3,043,300 | 893 |
| 2008-08-07 | 924 | 932 | 894 | 908 | 1,901,900 | 908 |
| 2008-08-06 | 884 | 925 | 881 | 919 | 2,639,200 | 919 |
| 2008-08-05 | 858 | 864 | 845 | 850 | 2,120,400 | 850 |
| 2008-08-04 | 872 | 877 | 860 | 864 | 1,339,000 | 864 |
| 2008-08-01 | 904 | 910 | 873 | 890 | 1,697,800 | 890 |
| 2008-07-31 | 923 | 929 | 904 | 914 | 1,451,300 | 914 |
| 2008-07-30 | 927 | 936 | 922 | 928 | 917,200 | 928 |
| 2008-07-29 | 915 | 915 | 901 | 909 | 1,188,300 | 909 |
| 2008-07-28 | 948 | 950 | 921 | 928 | 1,377,900 | 928 |
| 2008-07-25 | 981 | 981 | 942 | 947 | 1,929,500 | 947 |
| 2008-07-24 | 959 | 989 | 954 | 981 | 2,481,800 | 981 |
| 2008-07-23 | 931 | 947 | 925 | 939 | 2,012,500 | 939 |
| 2008-07-22 | 900 | 910 | 887 | 900 | 1,539,700 | 900 |
| 2008-07-18 | 896 | 904 | 880 | 890 | 1,495,300 | 890 |
| 2008-07-17 | 865 | 880 | 864 | 876 | 1,137,100 | 876 |
| 2008-07-16 | 840 | 867 | 840 | 864 | 1,293,400 | 864 |
| 2008-07-15 | 872 | 875 | 847 | 850 | 1,512,900 | 850 |
| 2008-07-14 | 873 | 895 | 868 | 878 | 1,303,700 | 878 |
| 2008-07-11 | 877 | 893 | 865 | 879 | 2,808,100 | 879 |
| 2008-07-10 | 876 | 878 | 850 | 867 | 3,267,800 | 867 |
| 2008-07-09 | 898 | 908 | 876 | 880 | 1,827,900 | 880 |
| 2008-07-08 | 925 | 932 | 884 | 888 | 2,421,200 | 888 |
| 2008-07-07 | 918 | 934 | 908 | 924 | 1,743,600 | 924 |
| 2008-07-04 | 912 | 915 | 884 | 898 | 3,525,700 | 898 |
| 2008-07-03 | 931 | 931 | 908 | 922 | 2,928,400 | 922 |
| 2008-07-02 | 969 | 969 | 943 | 949 | 1,535,900 | 949 |
| 2008-07-01 | 972 | 981 | 954 | 959 | 1,835,400 | 959 |
| 2008-06-30 | 988 | 993 | 968 | 971 | 1,425,700 | 971 |
| 2008-06-27 | 992 | 999 | 978 | 983 | 1,510,100 | 983 |
| 2008-06-26 | 1,010 | 1,032 | 1,009 | 1,016 | 1,253,900 | 1,016 |
| 2008-06-25 | 1,018 | 1,018 | 991 | 1,009 | 1,218,000 | 1,009 |
| 2008-06-24 | 1,020 | 1,021 | 1,001 | 1,007 | 2,013,100 | 1,007 |
| 2008-06-23 | 989 | 1,007 | 970 | 997 | 2,114,300 | 997 |
| 2008-06-20 | 1,033 | 1,033 | 1,001 | 1,009 | 1,093,900 | 1,009 |
| 2008-06-19 | 1,074 | 1,074 | 1,025 | 1,032 | 1,381,000 | 1,032 |
| 2008-06-18 | 1,044 | 1,080 | 1,040 | 1,075 | 2,474,700 | 1,075 |
| 2008-06-17 | 1,045 | 1,045 | 1,024 | 1,039 | 1,037,300 | 1,039 |
| 2008-06-16 | 1,017 | 1,050 | 1,005 | 1,044 | 1,489,800 | 1,044 |
| 2008-06-13 | 1,021 | 1,023 | 986 | 1,006 | 6,329,800 | 1,006 |
| 2008-06-12 | 1,002 | 1,015 | 987 | 1,003 | 2,176,700 | 1,003 |
| 2008-06-11 | 1,026 | 1,049 | 1,012 | 1,040 | 2,550,400 | 1,040 |
| 2008-06-10 | 1,044 | 1,056 | 1,006 | 1,016 | 2,280,000 | 1,016 |
| 2008-06-09 | 1,014 | 1,044 | 1,003 | 1,024 | 1,595,000 | 1,024 |
| 2008-06-06 | 1,059 | 1,060 | 1,048 | 1,054 | 2,669,600 | 1,054 |
| 2008-06-05 | 1,003 | 1,043 | 1,000 | 1,029 | 2,756,900 | 1,029 |
| 2008-06-04 | 992 | 1,002 | 985 | 993 | 2,432,800 | 993 |
| 2008-06-03 | 972 | 986 | 964 | 977 | 1,390,600 | 977 |
| 2008-06-02 | 1,000 | 1,005 | 978 | 992 | 1,397,800 | 992 |
| 2008-05-30 | 989 | 1,000 | 984 | 1,000 | 2,157,500 | 1,000 |
| 2008-05-29 | 938 | 966 | 934 | 961 | 2,169,500 | 961 |
| 2008-05-28 | 940 | 954 | 924 | 930 | 2,026,700 | 930 |
| 2008-05-27 | 958 | 965 | 951 | 958 | 1,108,800 | 958 |
| 2008-05-26 | 978 | 978 | 950 | 954 | 1,330,700 | 954 |
| 2008-05-23 | 977 | 994 | 971 | 986 | 2,628,300 | 986 |
| 2008-05-22 | 941 | 976 | 936 | 975 | 2,108,500 | 975 |
| 2008-05-21 | 971 | 975 | 944 | 952 | 1,929,800 | 952 |
| 2008-05-20 | 984 | 987 | 979 | 981 | 2,646,900 | 981 |
| 2008-05-19 | 983 | 988 | 975 | 984 | 3,242,700 | 984 |
| 2008-05-16 | 1,009 | 1,012 | 955 | 959 | 4,081,000 | 959 |
| 2008-05-15 | 1,022 | 1,042 | 1,004 | 1,008 | 4,721,800 | 1,008 |
| 2008-05-14 | 990 | 1,032 | 978 | 1,028 | 5,509,900 | 1,028 |
| 2008-05-13 | 1,047 | 1,052 | 1,011 | 1,050 | 5,013,900 | 1,050 |
| 2008-05-12 | 1,079 | 1,079 | 1,024 | 1,027 | 5,452,900 | 1,027 |
| 2008-05-09 | 1,207 | 1,207 | 1,109 | 1,112 | 5,063,100 | 1,112 |
| 2008-05-08 | 1,179 | 1,231 | 1,179 | 1,225 | 1,862,200 | 1,225 |
| 2008-05-07 | 1,238 | 1,250 | 1,209 | 1,219 | 2,115,500 | 1,219 |
| 2008-05-02 | 1,175 | 1,228 | 1,170 | 1,224 | 2,932,900 | 1,224 |
| 2008-05-01 | 1,125 | 1,146 | 1,119 | 1,135 | 1,071,200 | 1,135 |
| 2008-04-30 | 1,117 | 1,146 | 1,112 | 1,131 | 897,200 | 1,131 |
| 2008-04-28 | 1,139 | 1,165 | 1,112 | 1,129 | 1,879,200 | 1,129 |
| 2008-04-25 | 1,097 | 1,109 | 1,089 | 1,107 | 1,539,700 | 1,107 |
| 2008-04-24 | 1,096 | 1,103 | 1,079 | 1,091 | 899,000 | 1,091 |
| 2008-04-23 | 1,087 | 1,114 | 1,078 | 1,092 | 823,400 | 1,092 |
| 2008-04-22 | 1,110 | 1,119 | 1,091 | 1,104 | 1,360,200 | 1,104 |
| 2008-04-21 | 1,107 | 1,125 | 1,100 | 1,118 | 1,588,600 | 1,118 |
| 2008-04-18 | 1,089 | 1,089 | 1,066 | 1,075 | 1,825,500 | 1,075 |
| 2008-04-17 | 1,096 | 1,099 | 1,083 | 1,088 | 2,817,400 | 1,088 |
| 2008-04-16 | 1,095 | 1,098 | 1,080 | 1,083 | 1,264,300 | 1,083 |
| 2008-04-15 | 1,080 | 1,097 | 1,068 | 1,087 | 1,058,600 | 1,087 |
| 2008-04-14 | 1,067 | 1,086 | 1,066 | 1,080 | 1,008,500 | 1,080 |
| 2008-04-11 | 1,078 | 1,107 | 1,060 | 1,102 | 3,633,700 | 1,102 |
| 2008-04-10 | 1,086 | 1,093 | 1,073 | 1,080 | 1,537,400 | 1,080 |
| 2008-04-09 | 1,122 | 1,129 | 1,079 | 1,089 | 1,379,700 | 1,089 |
| 2008-04-08 | 1,101 | 1,126 | 1,094 | 1,102 | 1,620,000 | 1,102 |
| 2008-04-07 | 1,109 | 1,121 | 1,101 | 1,115 | 1,650,800 | 1,115 |
| 2008-04-04 | 1,116 | 1,123 | 1,099 | 1,113 | 1,229,300 | 1,113 |
| 2008-04-03 | 1,100 | 1,135 | 1,086 | 1,132 | 2,023,400 | 1,132 |
| 2008-04-02 | 1,062 | 1,127 | 1,056 | 1,120 | 2,987,500 | 1,120 |
| 2008-04-01 | 999 | 1,044 | 995 | 1,030 | 1,993,200 | 1,030 |
| 2008-03-31 | 1,034 | 1,035 | 985 | 998 | 2,228,400 | 998 |
| 2008-03-28 | 1,012 | 1,074 | 1,008 | 1,054 | 2,998,500 | 1,054 |
| 2008-03-27 | 1,000 | 1,020 | 1,000 | 1,011 | 2,873,900 | 1,011 |
| 2008-03-26 | 977 | 992 | 964 | 983 | 690,100 | 983 |
| 2008-03-25 | 978 | 992 | 967 | 984 | 1,027,200 | 984 |
| 2008-03-24 | 966 | 975 | 958 | 959 | 794,000 | 959 |
| 2008-03-21 | 972 | 973 | 960 | 967 | 822,200 | 967 |
| 2008-03-19 | 965 | 965 | 939 | 948 | 1,087,400 | 948 |
| 2008-03-18 | 917 | 927 | 902 | 925 | 1,654,000 | 925 |
| 2008-03-17 | 921 | 930 | 892 | 916 | 2,689,500 | 916 |
| 2008-03-14 | 926 | 967 | 912 | 921 | 5,717,600 | 921 |
| 2008-03-13 | 973 | 974 | 892 | 920 | 3,207,300 | 920 |
| 2008-03-12 | 1,000 | 1,014 | 974 | 983 | 1,944,800 | 983 |
| 2008-03-11 | 954 | 973 | 945 | 971 | 2,075,700 | 971 |
| 2008-03-10 | 962 | 982 | 950 | 958 | 1,899,200 | 958 |
| 2008-03-07 | 999 | 1,013 | 990 | 992 | 2,045,100 | 992 |
| 2008-03-06 | 1,036 | 1,057 | 1,025 | 1,046 | 1,382,000 | 1,046 |
| 2008-03-05 | 1,041 | 1,054 | 1,022 | 1,026 | 1,850,500 | 1,026 |
| 2008-03-04 | 1,047 | 1,066 | 1,024 | 1,045 | 1,547,800 | 1,045 |
| 2008-03-03 | 1,070 | 1,070 | 1,033 | 1,035 | 2,204,700 | 1,035 |
| 2008-02-29 | 1,100 | 1,136 | 1,092 | 1,101 | 2,762,400 | 1,101 |
| 2008-02-28 | 1,088 | 1,124 | 1,077 | 1,115 | 1,775,100 | 1,115 |
| 2008-02-27 | 1,095 | 1,122 | 1,085 | 1,116 | 2,046,700 | 1,116 |
| 2008-02-26 | 1,070 | 1,087 | 1,065 | 1,068 | 1,616,100 | 1,068 |
| 2008-02-25 | 1,019 | 1,064 | 1,012 | 1,061 | 2,749,200 | 1,061 |
| 2008-02-22 | 1,000 | 1,010 | 985 | 1,009 | 3,066,900 | 1,009 |
| 2008-02-21 | 1,000 | 1,021 | 998 | 1,015 | 2,680,000 | 1,015 |
| 2008-02-20 | 1,030 | 1,030 | 970 | 972 | 2,258,100 | 972 |
| 2008-02-19 | 1,024 | 1,032 | 1,006 | 1,021 | 1,625,100 | 1,021 |
| 2008-02-18 | 998 | 1,025 | 994 | 1,004 | 1,648,300 | 1,004 |
| 2008-02-15 | 974 | 1,013 | 962 | 1,010 | 2,325,300 | 1,010 |
| 2008-02-14 | 957 | 991 | 956 | 989 | 2,634,200 | 989 |
| 2008-02-13 | 954 | 978 | 930 | 937 | 1,886,500 | 937 |
| 2008-02-12 | 966 | 970 | 937 | 942 | 2,181,200 | 942 |
| 2008-02-08 | 983 | 1,002 | 962 | 966 | 2,111,400 | 966 |
| 2008-02-07 | 994 | 1,014 | 991 | 1,002 | 1,995,400 | 1,002 |
| 2008-02-06 | 1,034 | 1,043 | 994 | 995 | 3,635,600 | 995 |
| 2008-02-05 | 1,050 | 1,072 | 1,028 | 1,066 | 4,534,800 | 1,066 |
| 2008-02-04 | 983 | 1,077 | 983 | 1,042 | 6,915,300 | 1,042 |
| 2008-02-01 | 1,030 | 1,048 | 998 | 1,013 | 3,636,100 | 1,013 |
| 2008-01-31 | 1,008 | 1,040 | 1,005 | 1,029 | 2,565,100 | 1,029 |
| 2008-01-30 | 1,018 | 1,058 | 1,011 | 1,024 | 2,370,600 | 1,024 |
| 2008-01-29 | 1,031 | 1,050 | 994 | 1,030 | 3,582,100 | 1,030 |
| 2008-01-28 | 1,054 | 1,066 | 1,019 | 1,025 | 4,130,500 | 1,025 |
| 2008-01-25 | 1,050 | 1,111 | 1,050 | 1,094 | 2,420,800 | 1,094 |
| 2008-01-24 | 1,062 | 1,078 | 1,025 | 1,048 | 3,084,300 | 1,048 |
| 2008-01-23 | 1,101 | 1,107 | 1,020 | 1,043 | 2,666,200 | 1,043 |
| 2008-01-22 | 1,040 | 1,061 | 1,002 | 1,030 | 3,399,400 | 1,030 |
| 2008-01-21 | 1,100 | 1,170 | 1,083 | 1,100 | 3,225,800 | 1,100 |
| 2008-01-18 | 1,122 | 1,185 | 1,098 | 1,173 | 2,428,500 | 1,173 |
| 2008-01-17 | 1,108 | 1,166 | 1,107 | 1,162 | 2,831,700 | 1,162 |
| 2008-01-16 | 1,090 | 1,111 | 1,083 | 1,108 | 2,907,700 | 1,108 |
| 2008-01-15 | 1,125 | 1,161 | 1,122 | 1,130 | 2,442,100 | 1,130 |
| 2008-01-11 | 1,163 | 1,210 | 1,135 | 1,138 | 4,692,500 | 1,138 |
| 2008-01-10 | 1,164 | 1,172 | 1,143 | 1,149 | 2,403,000 | 1,149 |
| 2008-01-09 | 1,152 | 1,174 | 1,133 | 1,167 | 1,875,600 | 1,167 |
| 2008-01-08 | 1,177 | 1,190 | 1,154 | 1,158 | 2,431,700 | 1,158 |
| 2008-01-07 | 1,194 | 1,194 | 1,157 | 1,175 | 2,591,200 | 1,175 |
| 2008-01-04 | 1,229 | 1,229 | 1,197 | 1,214 | 1,841,700 | 1,214 |
分割・併合履歴 ： [1988-06-27]1株→1.11株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
