6861 (株)キーエンス 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 | 17,750 | 18,230 | 17,750 | 18,200 | 76,700 | 3,760.33 |
| 2008-12-29 | 17,940 | 18,150 | 17,900 | 18,150 | 70,400 | 3,750 |
| 2008-12-26 | 17,710 | 17,780 | 17,510 | 17,760 | 49,400 | 3,669.42 |
| 2008-12-25 | 17,490 | 17,700 | 17,010 | 17,510 | 68,500 | 3,617.77 |
| 2008-12-24 | 17,910 | 18,400 | 17,190 | 17,480 | 214,500 | 3,611.57 |
| 2008-12-22 | 17,140 | 17,760 | 17,100 | 17,710 | 120,900 | 3,659.09 |
| 2008-12-19 | 17,670 | 17,750 | 17,250 | 17,340 | 221,700 | 3,582.64 |
| 2008-12-18 | 17,100 | 17,330 | 16,870 | 17,270 | 186,900 | 3,568.18 |
| 2008-12-17 | 17,560 | 17,750 | 16,880 | 17,300 | 177,400 | 3,574.38 |
| 2008-12-16 | 17,030 | 17,170 | 16,750 | 16,760 | 136,300 | 3,462.81 |
| 2008-12-15 | 17,410 | 17,590 | 17,300 | 17,430 | 147,300 | 3,601.24 |
| 2008-12-12 | 17,490 | 17,490 | 16,810 | 16,820 | 316,600 | 3,475.21 |
| 2008-12-11 | 16,980 | 17,570 | 16,470 | 17,490 | 310,400 | 3,613.64 |
| 2008-12-10 | 15,590 | 16,810 | 15,510 | 16,650 | 223,700 | 3,440.08 |
| 2008-12-09 | 15,400 | 15,640 | 15,220 | 15,450 | 232,900 | 3,192.15 |
| 2008-12-08 | 15,130 | 15,690 | 15,040 | 15,200 | 236,100 | 3,140.50 |
| 2008-12-05 | 14,840 | 15,320 | 14,600 | 14,980 | 224,200 | 3,095.04 |
| 2008-12-04 | 14,950 | 15,100 | 14,500 | 14,560 | 218,600 | 3,008.26 |
| 2008-12-03 | 15,000 | 15,020 | 14,490 | 14,960 | 248,600 | 3,090.91 |
| 2008-12-02 | 15,100 | 15,240 | 14,530 | 14,570 | 189,200 | 3,010.33 |
| 2008-12-01 | 16,160 | 16,290 | 15,640 | 15,840 | 145,200 | 3,272.73 |
| 2008-11-28 | 15,680 | 16,000 | 15,510 | 15,870 | 214,300 | 3,278.93 |
| 2008-11-27 | 15,780 | 16,170 | 15,320 | 15,500 | 157,400 | 3,202.48 |
| 2008-11-26 | 15,700 | 15,850 | 15,150 | 15,380 | 290,000 | 3,177.69 |
| 2008-11-25 | 16,150 | 16,300 | 15,560 | 16,100 | 439,100 | 3,326.45 |
| 2008-11-21 | 14,500 | 14,550 | 13,950 | 14,350 | 346,500 | 2,964.88 |
| 2008-11-20 | 15,550 | 15,680 | 14,880 | 14,920 | 184,000 | 3,082.64 |
| 2008-11-19 | 16,160 | 16,490 | 15,950 | 16,260 | 161,700 | 3,359.50 |
| 2008-11-18 | 16,600 | 16,900 | 16,070 | 16,070 | 216,500 | 3,320.25 |
| 2008-11-17 | 16,420 | 17,410 | 16,130 | 16,700 | 217,100 | 3,450.41 |
| 2008-11-14 | 17,500 | 17,640 | 16,470 | 16,620 | 205,100 | 3,433.88 |
| 2008-11-13 | 17,660 | 17,900 | 16,870 | 17,140 | 186,200 | 3,541.32 |
| 2008-11-12 | 17,550 | 18,690 | 17,450 | 18,460 | 159,900 | 3,814.05 |
| 2008-11-11 | 17,980 | 18,270 | 17,220 | 17,710 | 188,700 | 3,659.09 |
| 2008-11-10 | 18,670 | 18,980 | 17,900 | 18,350 | 120,800 | 3,791.32 |
| 2008-11-07 | 17,250 | 17,550 | 16,570 | 17,130 | 191,000 | 3,539.26 |
| 2008-11-06 | 18,680 | 18,680 | 17,610 | 18,250 | 208,800 | 3,770.66 |
| 2008-11-05 | 19,240 | 19,540 | 19,000 | 19,250 | 212,200 | 3,977.27 |
| 2008-11-04 | 19,100 | 20,260 | 18,600 | 18,960 | 245,500 | 3,917.36 |
| 2008-10-31 | 18,800 | 19,250 | 18,410 | 18,510 | 223,700 | 3,824.38 |
| 2008-10-30 | 17,400 | 19,600 | 17,100 | 19,600 | 223,800 | 4,049.59 |
| 2008-10-29 | 17,290 | 17,600 | 16,230 | 17,600 | 210,200 | 3,636.36 |
| 2008-10-28 | 13,930 | 15,900 | 13,670 | 15,720 | 227,900 | 3,247.93 |
| 2008-10-27 | 14,930 | 15,410 | 14,100 | 14,130 | 164,700 | 2,919.42 |
| 2008-10-24 | 16,570 | 16,790 | 14,970 | 15,130 | 183,900 | 3,126.03 |
| 2008-10-23 | 16,010 | 16,610 | 15,460 | 16,560 | 150,500 | 3,421.49 |
| 2008-10-22 | 17,130 | 17,400 | 16,680 | 16,770 | 172,000 | 3,464.88 |
| 2008-10-21 | 18,500 | 18,620 | 17,610 | 18,130 | 141,000 | 3,745.87 |
| 2008-10-20 | 16,800 | 17,520 | 16,600 | 17,360 | 133,400 | 3,586.78 |
| 2008-10-17 | 16,170 | 16,370 | 15,820 | 16,320 | 127,600 | 3,371.90 |
| 2008-10-16 | 15,930 | 16,360 | 15,300 | 15,370 | 211,800 | 3,175.62 |
| 2008-10-15 | 16,790 | 17,050 | 16,480 | 16,930 | 230,200 | 3,497.93 |
| 2008-10-14 | 16,560 | 17,760 | 16,560 | 17,590 | 206,600 | 3,634.30 |
| 2008-10-10 | 16,010 | 16,810 | 15,830 | 16,060 | 224,200 | 3,318.18 |
| 2008-10-09 | 17,080 | 17,930 | 16,970 | 17,810 | 262,900 | 3,679.75 |
| 2008-10-08 | 18,210 | 19,100 | 17,320 | 17,680 | 244,400 | 3,652.89 |
| 2008-10-07 | 18,770 | 18,950 | 18,210 | 18,610 | 202,000 | 3,845.04 |
| 2008-10-06 | 19,500 | 20,160 | 18,640 | 19,970 | 359,900 | 4,126.03 |
| 2008-10-03 | 20,250 | 20,690 | 19,160 | 19,590 | 254,300 | 4,047.52 |
| 2008-10-02 | 21,230 | 21,290 | 20,410 | 20,480 | 188,100 | 4,231.40 |
| 2008-10-01 | 21,100 | 21,100 | 20,770 | 20,930 | 186,000 | 4,324.38 |
| 2008-09-30 | 20,480 | 20,960 | 20,220 | 20,800 | 147,100 | 4,297.52 |
| 2008-09-29 | 21,420 | 21,730 | 21,040 | 21,130 | 142,000 | 4,365.70 |
| 2008-09-26 | 21,470 | 21,750 | 21,030 | 21,410 | 159,200 | 4,423.55 |
| 2008-09-25 | 20,550 | 21,300 | 20,420 | 21,240 | 204,800 | 4,388.43 |
| 2008-09-24 | 19,840 | 20,700 | 19,600 | 20,600 | 314,100 | 4,256.20 |
| 2008-09-22 | 20,050 | 20,550 | 19,630 | 19,840 | 228,000 | 4,099.17 |
| 2008-09-19 | 19,310 | 20,460 | 19,310 | 20,300 | 153,500 | 4,194.21 |
| 2008-09-18 | 19,300 | 19,720 | 18,570 | 19,510 | 263,700 | 4,030.99 |
| 2008-09-17 | 19,950 | 20,150 | 19,730 | 19,890 | 138,400 | 4,109.50 |
| 2008-09-16 | 20,000 | 20,300 | 19,650 | 19,750 | 143,200 | 4,080.58 |
| 2008-09-12 | 20,760 | 20,920 | 20,510 | 20,570 | 159,500 | 4,250 |
| 2008-09-11 | 21,060 | 21,060 | 20,220 | 20,320 | 143,700 | 4,198.35 |
| 2008-09-10 | 20,540 | 21,210 | 20,080 | 21,090 | 224,800 | 4,357.44 |
| 2008-09-09 | 21,460 | 21,460 | 20,910 | 21,020 | 143,600 | 4,342.98 |
| 2008-09-08 | 21,280 | 21,690 | 21,090 | 21,360 | 149,300 | 4,413.22 |
| 2008-09-05 | 20,040 | 21,110 | 20,020 | 20,980 | 222,200 | 4,334.71 |
| 2008-09-04 | 21,190 | 21,440 | 21,040 | 21,050 | 115,800 | 4,349.17 |
| 2008-09-03 | 21,300 | 21,570 | 21,240 | 21,340 | 129,200 | 4,409.09 |
| 2008-09-02 | 21,760 | 21,820 | 21,220 | 21,300 | 84,600 | 4,400.83 |
| 2008-09-01 | 22,050 | 22,050 | 21,700 | 21,740 | 70,700 | 4,491.74 |
| 2008-08-29 | 21,850 | 22,280 | 21,610 | 22,250 | 161,300 | 4,597.11 |
| 2008-08-28 | 22,130 | 22,150 | 21,700 | 21,810 | 94,000 | 4,506.20 |
| 2008-08-27 | 22,070 | 22,070 | 21,780 | 21,830 | 101,100 | 4,510.33 |
| 2008-08-26 | 22,000 | 22,010 | 21,520 | 21,860 | 114,400 | 4,516.53 |
| 2008-08-25 | 22,600 | 22,660 | 22,340 | 22,370 | 66,400 | 4,621.90 |
| 2008-08-22 | 22,230 | 22,350 | 22,010 | 22,120 | 65,900 | 4,570.25 |
| 2008-08-21 | 23,030 | 23,060 | 22,340 | 22,500 | 83,700 | 4,648.76 |
| 2008-08-20 | 22,350 | 22,840 | 22,350 | 22,730 | 130,500 | 4,696.28 |
| 2008-08-19 | 23,200 | 23,200 | 22,310 | 22,650 | 151,700 | 4,679.75 |
| 2008-08-18 | 23,090 | 23,610 | 23,070 | 23,220 | 131,300 | 4,797.52 |
| 2008-08-15 | 22,850 | 23,050 | 22,770 | 22,930 | 139,900 | 4,737.60 |
| 2008-08-14 | 22,540 | 22,750 | 22,300 | 22,550 | 116,900 | 4,659.09 |
| 2008-08-13 | 22,490 | 22,590 | 22,140 | 22,530 | 173,200 | 4,654.96 |
| 2008-08-12 | 23,070 | 23,130 | 22,430 | 22,690 | 117,200 | 4,688.02 |
| 2008-08-11 | 22,970 | 23,200 | 22,850 | 23,000 | 147,700 | 4,752.07 |
| 2008-08-08 | 22,750 | 22,770 | 22,350 | 22,670 | 111,100 | 4,683.88 |
| 2008-08-07 | 22,860 | 22,900 | 22,210 | 22,450 | 113,500 | 4,638.43 |
| 2008-08-06 | 22,650 | 22,850 | 22,200 | 22,830 | 276,500 | 4,716.94 |
| 2008-08-05 | 22,060 | 22,590 | 21,910 | 22,440 | 143,100 | 4,636.36 |
| 2008-08-04 | 22,910 | 22,910 | 21,900 | 22,070 | 243,700 | 4,559.92 |
| 2008-08-01 | 23,350 | 23,350 | 22,310 | 22,650 | 270,600 | 4,679.75 |
| 2008-07-31 | 24,210 | 24,310 | 23,530 | 23,650 | 149,300 | 4,886.36 |
| 2008-07-30 | 24,170 | 24,260 | 24,080 | 24,200 | 62,400 | 5,000 |
| 2008-07-29 | 23,580 | 23,810 | 23,470 | 23,790 | 66,100 | 4,915.29 |
| 2008-07-28 | 24,310 | 24,350 | 23,870 | 23,980 | 72,600 | 4,954.55 |
| 2008-07-25 | 24,500 | 24,700 | 24,220 | 24,260 | 102,900 | 5,012.40 |
| 2008-07-24 | 24,600 | 25,110 | 24,580 | 25,100 | 135,200 | 5,185.95 |
| 2008-07-23 | 24,040 | 24,270 | 23,950 | 24,110 | 216,700 | 4,981.40 |
| 2008-07-22 | 24,020 | 24,290 | 23,900 | 24,090 | 115,000 | 4,977.27 |
| 2008-07-18 | 24,560 | 24,600 | 24,090 | 24,100 | 123,600 | 4,979.34 |
| 2008-07-17 | 24,400 | 24,520 | 24,150 | 24,260 | 240,600 | 5,012.40 |
| 2008-07-16 | 23,900 | 24,430 | 23,870 | 24,040 | 163,300 | 4,966.94 |
| 2008-07-15 | 23,530 | 23,850 | 23,430 | 23,650 | 171,700 | 4,886.36 |
| 2008-07-14 | 23,330 | 23,910 | 23,270 | 23,530 | 178,400 | 4,861.57 |
| 2008-07-11 | 23,880 | 24,050 | 23,500 | 23,800 | 154,200 | 4,917.36 |
| 2008-07-10 | 24,140 | 24,290 | 23,860 | 24,050 | 85,200 | 4,969.01 |
| 2008-07-09 | 24,490 | 24,750 | 24,110 | 24,190 | 175,300 | 4,997.93 |
| 2008-07-08 | 24,490 | 24,750 | 24,300 | 24,490 | 189,000 | 5,059.92 |
| 2008-07-07 | 24,600 | 24,600 | 24,320 | 24,450 | 196,300 | 5,051.65 |
| 2008-07-04 | 25,020 | 25,020 | 24,550 | 24,820 | 150,900 | 5,128.10 |
| 2008-07-03 | 24,960 | 25,300 | 24,610 | 24,880 | 320,800 | 5,140.50 |
| 2008-07-02 | 25,070 | 25,460 | 24,590 | 25,260 | 197,000 | 5,219.01 |
| 2008-07-01 | 25,100 | 25,240 | 24,950 | 25,060 | 136,600 | 5,177.69 |
| 2008-06-30 | 25,570 | 25,650 | 25,220 | 25,290 | 140,000 | 5,225.21 |
| 2008-06-27 | 25,200 | 25,370 | 25,060 | 25,330 | 145,600 | 5,233.47 |
| 2008-06-26 | 25,980 | 26,250 | 25,540 | 25,670 | 104,000 | 5,303.72 |
| 2008-06-25 | 25,510 | 25,890 | 25,400 | 25,870 | 84,400 | 5,345.04 |
| 2008-06-24 | 26,000 | 26,050 | 25,720 | 25,890 | 97,300 | 5,349.17 |
| 2008-06-23 | 25,560 | 26,190 | 25,500 | 26,070 | 71,300 | 5,386.36 |
| 2008-06-20 | 26,410 | 26,420 | 26,000 | 26,110 | 121,300 | 5,394.63 |
| 2008-06-19 | 26,410 | 26,630 | 25,980 | 26,260 | 140,800 | 5,425.62 |
| 2008-06-18 | 26,510 | 26,740 | 26,450 | 26,710 | 106,000 | 5,518.60 |
| 2008-06-17 | 26,510 | 26,650 | 26,410 | 26,580 | 84,300 | 5,491.74 |
| 2008-06-16 | 26,630 | 26,660 | 26,090 | 26,660 | 115,000 | 5,508.26 |
| 2008-06-13 | 25,890 | 26,510 | 25,850 | 26,420 | 129,800 | 5,458.68 |
| 2008-06-12 | 25,770 | 26,150 | 25,720 | 26,060 | 89,300 | 5,384.30 |
| 2008-06-11 | 26,310 | 26,490 | 26,020 | 26,420 | 145,300 | 5,458.68 |
| 2008-06-10 | 26,760 | 27,040 | 26,360 | 26,450 | 112,800 | 5,464.88 |
| 2008-06-09 | 26,320 | 26,660 | 26,320 | 26,460 | 51,800 | 5,466.94 |
| 2008-06-06 | 27,110 | 27,450 | 26,930 | 27,000 | 142,900 | 5,578.51 |
| 2008-06-05 | 27,100 | 27,100 | 26,640 | 27,070 | 151,200 | 5,592.98 |
| 2008-06-04 | 26,500 | 27,170 | 26,380 | 27,120 | 231,300 | 5,603.31 |
| 2008-06-03 | 25,970 | 26,190 | 25,790 | 25,910 | 182,000 | 5,353.31 |
| 2008-06-02 | 25,550 | 26,320 | 25,550 | 26,270 | 281,800 | 5,427.69 |
| 2008-05-30 | 24,900 | 25,340 | 24,900 | 25,180 | 259,500 | 5,202.48 |
| 2008-05-29 | 24,720 | 25,290 | 24,720 | 25,180 | 104,100 | 5,202.48 |
| 2008-05-28 | 25,350 | 25,420 | 24,580 | 24,710 | 149,800 | 5,105.37 |
| 2008-05-27 | 24,400 | 24,780 | 24,380 | 24,750 | 116,800 | 5,113.64 |
| 2008-05-26 | 24,660 | 24,770 | 24,510 | 24,510 | 81,400 | 5,064.05 |
| 2008-05-23 | 25,130 | 25,400 | 24,950 | 25,060 | 82,800 | 5,177.69 |
| 2008-05-22 | 24,550 | 25,070 | 24,510 | 24,990 | 134,000 | 5,163.22 |
| 2008-05-21 | 24,770 | 25,080 | 24,530 | 24,770 | 125,200 | 5,117.77 |
| 2008-05-20 | 24,800 | 25,050 | 24,660 | 24,890 | 131,700 | 5,142.56 |
| 2008-05-19 | 25,080 | 25,270 | 24,950 | 25,080 | 100,300 | 5,181.82 |
| 2008-05-16 | 25,500 | 25,600 | 24,710 | 24,890 | 223,800 | 5,142.56 |
| 2008-05-15 | 25,900 | 25,900 | 25,310 | 25,310 | 204,900 | 5,229.34 |
| 2008-05-14 | 26,020 | 26,030 | 25,250 | 25,820 | 177,500 | 5,334.71 |
| 2008-05-13 | 26,090 | 26,490 | 25,900 | 26,410 | 126,500 | 5,456.61 |
| 2008-05-12 | 26,030 | 26,400 | 25,810 | 26,390 | 117,500 | 5,452.48 |
| 2008-05-09 | 25,990 | 26,110 | 25,120 | 25,130 | 104,700 | 5,192.15 |
| 2008-05-08 | 25,990 | 26,450 | 25,970 | 26,250 | 84,900 | 5,423.55 |
| 2008-05-07 | 26,500 | 26,770 | 26,000 | 26,280 | 102,900 | 5,429.75 |
| 2008-05-02 | 26,110 | 26,190 | 25,520 | 25,970 | 200,200 | 5,365.70 |
| 2008-05-01 | 26,240 | 26,510 | 25,980 | 26,410 | 97,000 | 5,456.61 |
| 2008-04-30 | 25,230 | 26,850 | 25,170 | 26,460 | 276,600 | 5,466.94 |
| 2008-04-28 | 25,300 | 25,560 | 24,900 | 25,220 | 106,900 | 5,210.74 |
| 2008-04-25 | 25,120 | 25,620 | 25,090 | 25,530 | 121,200 | 5,274.79 |
| 2008-04-24 | 25,240 | 25,500 | 25,080 | 25,320 | 68,800 | 5,231.40 |
| 2008-04-23 | 25,080 | 25,550 | 24,810 | 25,450 | 132,800 | 5,258.26 |
| 2008-04-22 | 25,390 | 25,630 | 25,360 | 25,500 | 78,400 | 5,268.60 |
| 2008-04-21 | 25,710 | 25,920 | 25,520 | 25,640 | 76,700 | 5,297.52 |
| 2008-04-18 | 25,470 | 25,470 | 24,760 | 25,310 | 104,700 | 5,229.34 |
| 2008-04-17 | 25,500 | 25,500 | 25,140 | 25,260 | 116,400 | 5,219.01 |
| 2008-04-16 | 24,720 | 25,020 | 24,600 | 24,910 | 116,400 | 5,146.69 |
| 2008-04-15 | 24,100 | 24,230 | 23,730 | 24,090 | 62,300 | 4,977.27 |
| 2008-04-14 | 24,170 | 24,250 | 23,970 | 24,210 | 63,500 | 5,002.07 |
| 2008-04-11 | 24,230 | 24,680 | 24,090 | 24,590 | 92,200 | 5,080.58 |
| 2008-04-10 | 24,480 | 24,480 | 24,120 | 24,260 | 124,000 | 5,012.40 |
| 2008-04-09 | 24,990 | 25,340 | 24,070 | 24,480 | 163,900 | 5,057.85 |
| 2008-04-08 | 25,360 | 25,500 | 25,110 | 25,290 | 73,400 | 5,225.21 |
| 2008-04-07 | 25,000 | 25,490 | 24,900 | 25,360 | 66,800 | 5,239.67 |
| 2008-04-04 | 24,930 | 25,290 | 24,830 | 25,030 | 95,800 | 5,171.49 |
| 2008-04-03 | 24,520 | 25,000 | 24,520 | 24,920 | 91,700 | 5,148.76 |
| 2008-04-02 | 24,300 | 24,480 | 24,160 | 24,440 | 90,100 | 5,049.59 |
| 2008-04-01 | 22,930 | 23,570 | 22,700 | 23,390 | 103,300 | 4,832.64 |
| 2008-03-31 | 23,310 | 23,380 | 22,600 | 22,920 | 132,200 | 4,735.54 |
| 2008-03-28 | 23,280 | 23,770 | 22,950 | 23,610 | 87,600 | 4,878.10 |
| 2008-03-27 | 22,910 | 23,130 | 22,720 | 22,910 | 84,500 | 4,733.47 |
| 2008-03-26 | 23,040 | 23,680 | 23,040 | 23,490 | 99,600 | 4,853.31 |
| 2008-03-25 | 23,100 | 23,490 | 22,900 | 23,340 | 81,800 | 4,822.31 |
| 2008-03-24 | 22,750 | 23,050 | 22,730 | 22,730 | 66,000 | 4,696.28 |
| 2008-03-21 | 22,880 | 23,060 | 22,700 | 23,050 | 68,900 | 4,762.40 |
| 2008-03-19 | 22,940 | 22,940 | 22,400 | 22,830 | 197,700 | 4,716.94 |
| 2008-03-18 | 21,610 | 22,380 | 21,610 | 22,310 | 148,200 | 4,609.50 |
| 2008-03-17 | 21,870 | 21,970 | 21,320 | 21,830 | 130,600 | 4,510.33 |
| 2008-03-14 | 22,720 | 22,810 | 22,170 | 22,240 | 203,200 | 4,595.04 |
| 2008-03-13 | 23,270 | 23,270 | 22,050 | 22,200 | 138,600 | 4,586.78 |
| 2008-03-12 | 23,540 | 23,650 | 22,920 | 23,080 | 181,800 | 4,768.60 |
| 2008-03-11 | 22,800 | 23,200 | 22,650 | 23,100 | 192,100 | 4,772.73 |
| 2008-03-10 | 23,170 | 23,740 | 23,040 | 23,180 | 202,900 | 4,789.26 |
| 2008-03-07 | 23,440 | 23,600 | 23,360 | 23,470 | 139,400 | 4,849.17 |
| 2008-03-06 | 23,860 | 24,640 | 23,860 | 24,340 | 125,100 | 5,028.93 |
| 2008-03-05 | 23,350 | 23,980 | 23,250 | 23,920 | 174,300 | 4,942.15 |
| 2008-03-04 | 23,920 | 23,960 | 23,500 | 23,650 | 174,500 | 4,886.36 |
| 2008-03-03 | 23,300 | 23,650 | 23,180 | 23,330 | 133,000 | 4,820.25 |
| 2008-02-29 | 24,920 | 24,920 | 24,500 | 24,630 | 136,300 | 5,088.84 |
| 2008-02-28 | 24,900 | 25,030 | 24,640 | 24,780 | 114,500 | 5,119.83 |
| 2008-02-27 | 25,050 | 25,500 | 24,820 | 25,440 | 153,200 | 5,256.20 |
| 2008-02-26 | 24,880 | 24,880 | 24,430 | 24,450 | 104,700 | 5,051.65 |
| 2008-02-25 | 24,140 | 24,980 | 24,140 | 24,870 | 153,300 | 5,138.43 |
| 2008-02-22 | 24,110 | 24,360 | 23,790 | 24,130 | 121,200 | 4,985.54 |
| 2008-02-21 | 24,270 | 24,850 | 24,040 | 24,590 | 144,700 | 5,080.58 |
| 2008-02-20 | 24,790 | 24,880 | 23,910 | 23,970 | 116,900 | 4,952.48 |
| 2008-02-19 | 24,670 | 24,980 | 24,450 | 24,490 | 165,300 | 5,059.92 |
| 2008-02-18 | 24,050 | 24,280 | 23,830 | 23,930 | 93,100 | 4,944.21 |
| 2008-02-15 | 23,820 | 24,190 | 23,420 | 24,040 | 177,500 | 4,966.94 |
| 2008-02-14 | 24,650 | 24,660 | 23,940 | 24,120 | 281,700 | 4,983.47 |
| 2008-02-13 | 22,940 | 23,310 | 22,460 | 22,550 | 242,000 | 4,659.09 |
| 2008-02-12 | 22,430 | 22,450 | 22,040 | 22,270 | 205,600 | 4,601.24 |
| 2008-02-08 | 23,030 | 23,500 | 22,760 | 22,870 | 126,900 | 4,725.21 |
| 2008-02-07 | 22,790 | 23,380 | 22,740 | 23,330 | 146,400 | 4,820.25 |
| 2008-02-06 | 23,340 | 23,350 | 22,550 | 22,780 | 218,700 | 4,706.61 |
| 2008-02-05 | 23,780 | 24,100 | 23,410 | 24,030 | 211,400 | 4,964.88 |
| 2008-02-04 | 23,900 | 23,960 | 23,510 | 23,810 | 189,400 | 4,919.42 |
| 2008-02-01 | 22,640 | 23,150 | 22,090 | 23,120 | 220,000 | 4,776.86 |
| 2008-01-31 | 21,810 | 22,630 | 21,500 | 22,630 | 240,000 | 4,675.62 |
| 2008-01-30 | 22,560 | 22,600 | 21,820 | 22,010 | 174,400 | 4,547.52 |
| 2008-01-29 | 22,400 | 22,540 | 21,420 | 22,260 | 267,400 | 4,599.17 |
| 2008-01-28 | 22,330 | 22,590 | 22,030 | 22,040 | 141,900 | 4,553.72 |
| 2008-01-25 | 22,520 | 23,330 | 22,520 | 22,900 | 255,500 | 4,731.40 |
| 2008-01-24 | 22,150 | 22,900 | 22,110 | 22,220 | 320,900 | 4,590.91 |
| 2008-01-23 | 22,650 | 23,090 | 21,880 | 22,050 | 327,600 | 4,555.79 |
| 2008-01-22 | 22,330 | 22,600 | 21,980 | 21,990 | 146,600 | 4,543.39 |
| 2008-01-21 | 23,650 | 23,650 | 23,160 | 23,230 | 145,800 | 4,799.59 |
| 2008-01-18 | 23,430 | 24,090 | 23,130 | 23,950 | 150,500 | 4,948.35 |
| 2008-01-17 | 23,740 | 24,280 | 23,500 | 24,030 | 203,500 | 4,964.88 |
| 2008-01-16 | 23,360 | 23,890 | 23,240 | 23,730 | 272,800 | 4,902.89 |
| 2008-01-15 | 25,230 | 25,240 | 24,530 | 24,560 | 192,300 | 5,074.38 |
| 2008-01-11 | 26,110 | 26,110 | 25,200 | 25,350 | 155,600 | 5,237.60 |
| 2008-01-10 | 25,890 | 25,940 | 25,500 | 25,510 | 175,900 | 5,270.66 |
| 2008-01-09 | 25,910 | 26,070 | 25,550 | 25,880 | 250,300 | 5,347.11 |
| 2008-01-08 | 26,060 | 26,250 | 25,980 | 26,170 | 177,900 | 5,407.02 |
| 2008-01-07 | 26,390 | 26,530 | 26,200 | 26,330 | 132,100 | 5,440.08 |
| 2008-01-04 | 27,500 | 27,510 | 26,390 | 26,600 | 170,500 | 5,495.87 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
