8174 日本瓦斯(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 | 1,370 | 1,390 | 1,363 | 1,390 | 12,800 | 463.33 |
| 2008-12-29 | 1,344 | 1,368 | 1,335 | 1,361 | 25,600 | 453.67 |
| 2008-12-26 | 1,340 | 1,353 | 1,319 | 1,344 | 116,300 | 448 |
| 2008-12-25 | 1,340 | 1,351 | 1,309 | 1,322 | 99,100 | 440.67 |
| 2008-12-24 | 1,377 | 1,377 | 1,332 | 1,353 | 36,900 | 451 |
| 2008-12-22 | 1,307 | 1,357 | 1,306 | 1,357 | 34,100 | 452.33 |
| 2008-12-19 | 1,294 | 1,332 | 1,294 | 1,305 | 48,500 | 435 |
| 2008-12-18 | 1,404 | 1,404 | 1,331 | 1,331 | 46,000 | 443.67 |
| 2008-12-17 | 1,388 | 1,417 | 1,348 | 1,399 | 54,600 | 466.33 |
| 2008-12-16 | 1,449 | 1,449 | 1,381 | 1,401 | 37,900 | 467 |
| 2008-12-15 | 1,436 | 1,464 | 1,407 | 1,449 | 70,700 | 483 |
| 2008-12-12 | 1,430 | 1,465 | 1,407 | 1,436 | 103,700 | 478.67 |
| 2008-12-11 | 1,360 | 1,450 | 1,360 | 1,439 | 107,000 | 479.67 |
| 2008-12-10 | 1,410 | 1,419 | 1,365 | 1,400 | 86,100 | 466.67 |
| 2008-12-09 | 1,379 | 1,409 | 1,371 | 1,382 | 67,300 | 460.67 |
| 2008-12-08 | 1,366 | 1,394 | 1,365 | 1,372 | 52,500 | 457.33 |
| 2008-12-05 | 1,300 | 1,346 | 1,290 | 1,326 | 70,800 | 442 |
| 2008-12-04 | 1,257 | 1,289 | 1,256 | 1,282 | 50,800 | 427.33 |
| 2008-12-03 | 1,262 | 1,273 | 1,231 | 1,258 | 53,600 | 419.33 |
| 2008-12-02 | 1,250 | 1,271 | 1,241 | 1,242 | 62,600 | 414 |
| 2008-12-01 | 1,266 | 1,273 | 1,250 | 1,257 | 190,900 | 419 |
| 2008-11-28 | 1,268 | 1,278 | 1,254 | 1,266 | 71,100 | 422 |
| 2008-11-27 | 1,265 | 1,279 | 1,250 | 1,267 | 80,200 | 422.33 |
| 2008-11-26 | 1,292 | 1,300 | 1,262 | 1,285 | 115,900 | 428.33 |
| 2008-11-25 | 1,150 | 1,339 | 1,134 | 1,339 | 267,500 | 446.33 |
| 2008-11-21 | 1,083 | 1,140 | 1,078 | 1,140 | 30,300 | 380 |
| 2008-11-20 | 1,123 | 1,123 | 1,083 | 1,103 | 20,500 | 367.67 |
| 2008-11-19 | 1,099 | 1,111 | 1,084 | 1,110 | 18,000 | 370 |
| 2008-11-18 | 1,093 | 1,113 | 1,077 | 1,094 | 27,600 | 364.67 |
| 2008-11-17 | 1,055 | 1,106 | 1,053 | 1,093 | 12,100 | 364.33 |
| 2008-11-14 | 1,116 | 1,116 | 1,060 | 1,075 | 8,300 | 358.33 |
| 2008-11-13 | 1,050 | 1,079 | 1,050 | 1,062 | 14,200 | 354 |
| 2008-11-12 | 1,090 | 1,100 | 1,066 | 1,081 | 13,900 | 360.33 |
| 2008-11-11 | 1,138 | 1,138 | 1,090 | 1,101 | 11,500 | 367 |
| 2008-11-10 | 1,100 | 1,150 | 1,100 | 1,139 | 23,700 | 379.67 |
| 2008-11-07 | 1,071 | 1,190 | 1,044 | 1,092 | 63,700 | 364 |
| 2008-11-06 | 1,098 | 1,098 | 1,034 | 1,065 | 24,000 | 355 |
| 2008-11-05 | 1,070 | 1,100 | 1,050 | 1,100 | 25,500 | 366.67 |
| 2008-11-04 | 1,035 | 1,070 | 1,015 | 1,049 | 14,000 | 349.67 |
| 2008-10-31 | 1,013 | 1,055 | 1,008 | 1,045 | 40,600 | 348.33 |
| 2008-10-30 | 1,033 | 1,065 | 982 | 1,054 | 41,800 | 351.33 |
| 2008-10-29 | 999 | 1,030 | 949 | 1,024 | 71,500 | 341.33 |
| 2008-10-28 | 895 | 944 | 875 | 944 | 18,300 | 314.67 |
| 2008-10-27 | 891 | 942 | 858 | 868 | 32,400 | 289.33 |
| 2008-10-24 | 932 | 951 | 920 | 927 | 23,300 | 309 |
| 2008-10-23 | 978 | 978 | 916 | 943 | 35,100 | 314.33 |
| 2008-10-22 | 1,000 | 1,000 | 930 | 959 | 28,800 | 319.67 |
| 2008-10-21 | 1,073 | 1,092 | 986 | 1,055 | 22,900 | 351.67 |
| 2008-10-20 | 957 | 1,010 | 942 | 1,010 | 20,000 | 336.67 |
| 2008-10-17 | 979 | 996 | 939 | 987 | 26,500 | 329 |
| 2008-10-16 | 912 | 959 | 909 | 909 | 23,600 | 303 |
| 2008-10-15 | 980 | 980 | 913 | 951 | 19,800 | 317 |
| 2008-10-14 | 976 | 1,000 | 951 | 1,000 | 17,000 | 333.33 |
| 2008-10-10 | 901 | 957 | 892 | 916 | 60,800 | 305.33 |
| 2008-10-09 | 942 | 961 | 909 | 934 | 24,300 | 311.33 |
| 2008-10-08 | 1,043 | 1,043 | 930 | 941 | 41,400 | 313.67 |
| 2008-10-07 | 1,020 | 1,081 | 985 | 1,063 | 48,600 | 354.33 |
| 2008-10-06 | 1,038 | 1,068 | 1,000 | 1,020 | 46,400 | 340 |
| 2008-10-03 | 979 | 1,030 | 970 | 1,018 | 16,300 | 339.33 |
| 2008-10-02 | 1,038 | 1,038 | 997 | 1,006 | 10,000 | 335.33 |
| 2008-10-01 | 1,040 | 1,045 | 999 | 1,038 | 12,400 | 346 |
| 2008-09-30 | 1,000 | 1,020 | 971 | 1,020 | 25,000 | 340 |
| 2008-09-29 | 1,026 | 1,046 | 982 | 1,022 | 21,900 | 340.67 |
| 2008-09-26 | 1,047 | 1,064 | 983 | 1,005 | 67,500 | 335 |
| 2008-09-25 | 1,043 | 1,090 | 1,043 | 1,048 | 46,000 | 349.33 |
| 2008-09-24 | 1,129 | 1,129 | 1,072 | 1,108 | 29,700 | 369.33 |
| 2008-09-22 | 1,089 | 1,177 | 1,050 | 1,129 | 73,400 | 376.33 |
| 2008-09-19 | 1,038 | 1,087 | 1,009 | 1,077 | 76,500 | 359 |
| 2008-09-18 | 968 | 1,058 | 960 | 1,058 | 53,100 | 352.67 |
| 2008-09-17 | 917 | 970 | 917 | 958 | 33,000 | 319.33 |
| 2008-09-16 | 920 | 950 | 890 | 916 | 46,900 | 305.33 |
| 2008-09-12 | 967 | 1,005 | 965 | 990 | 48,900 | 330 |
| 2008-09-11 | 980 | 1,008 | 970 | 987 | 27,700 | 329 |
| 2008-09-10 | 967 | 1,017 | 967 | 1,005 | 21,600 | 335 |
| 2008-09-09 | 1,030 | 1,030 | 962 | 987 | 26,200 | 329 |
| 2008-09-08 | 987 | 1,019 | 985 | 1,000 | 16,900 | 333.33 |
| 2008-09-05 | 975 | 987 | 943 | 957 | 29,100 | 319 |
| 2008-09-04 | 979 | 1,018 | 975 | 975 | 22,400 | 325 |
| 2008-09-03 | 979 | 1,030 | 970 | 1,005 | 23,500 | 335 |
| 2008-09-02 | 999 | 1,037 | 961 | 979 | 28,600 | 326.33 |
| 2008-09-01 | 1,075 | 1,075 | 996 | 1,011 | 15,500 | 337 |
| 2008-08-29 | 1,024 | 1,060 | 1,024 | 1,060 | 36,900 | 353.33 |
| 2008-08-28 | 982 | 999 | 975 | 994 | 10,700 | 331.33 |
| 2008-08-27 | 990 | 1,007 | 990 | 999 | 11,100 | 333 |
| 2008-08-26 | 990 | 1,010 | 980 | 1,010 | 25,200 | 336.67 |
| 2008-08-25 | 1,018 | 1,043 | 998 | 1,020 | 23,100 | 340 |
| 2008-08-22 | 990 | 1,000 | 962 | 989 | 16,200 | 329.67 |
| 2008-08-21 | 1,005 | 1,020 | 997 | 1,004 | 6,700 | 334.67 |
| 2008-08-20 | 970 | 1,011 | 960 | 1,007 | 21,300 | 335.67 |
| 2008-08-19 | 1,040 | 1,040 | 960 | 990 | 63,100 | 330 |
| 2008-08-18 | 1,020 | 1,110 | 1,020 | 1,059 | 21,600 | 353 |
| 2008-08-15 | 1,021 | 1,032 | 1,010 | 1,020 | 12,700 | 340 |
| 2008-08-14 | 1,068 | 1,091 | 1,032 | 1,042 | 18,800 | 347.33 |
| 2008-08-13 | 1,100 | 1,109 | 980 | 1,088 | 31,200 | 362.67 |
| 2008-08-12 | 1,133 | 1,139 | 1,085 | 1,108 | 17,000 | 369.33 |
| 2008-08-11 | 1,127 | 1,170 | 1,115 | 1,133 | 10,800 | 377.67 |
| 2008-08-08 | 1,076 | 1,146 | 1,075 | 1,127 | 18,800 | 375.67 |
| 2008-08-07 | 1,131 | 1,134 | 1,079 | 1,083 | 15,100 | 361 |
| 2008-08-06 | 1,070 | 1,139 | 1,049 | 1,122 | 45,800 | 374 |
| 2008-08-05 | 1,015 | 1,078 | 1,015 | 1,039 | 43,600 | 346.33 |
| 2008-08-04 | 1,130 | 1,144 | 1,086 | 1,127 | 25,900 | 375.67 |
| 2008-08-01 | 1,147 | 1,176 | 1,120 | 1,165 | 27,900 | 388.33 |
| 2008-07-31 | 1,100 | 1,140 | 1,080 | 1,135 | 33,200 | 378.33 |
| 2008-07-30 | 1,059 | 1,097 | 1,040 | 1,097 | 33,500 | 365.67 |
| 2008-07-29 | 1,050 | 1,050 | 978 | 1,044 | 21,300 | 348 |
| 2008-07-28 | 1,057 | 1,060 | 1,035 | 1,055 | 13,300 | 351.67 |
| 2008-07-25 | 1,079 | 1,088 | 1,063 | 1,067 | 20,300 | 355.67 |
| 2008-07-24 | 1,132 | 1,133 | 1,066 | 1,099 | 57,300 | 366.33 |
| 2008-07-23 | 1,122 | 1,158 | 1,103 | 1,133 | 40,900 | 377.67 |
| 2008-07-22 | 1,044 | 1,090 | 1,044 | 1,090 | 23,200 | 363.33 |
| 2008-07-18 | 1,040 | 1,040 | 1,023 | 1,024 | 9,600 | 341.33 |
| 2008-07-17 | 1,043 | 1,047 | 1,029 | 1,040 | 18,900 | 346.67 |
| 2008-07-16 | 1,007 | 1,032 | 1,004 | 1,013 | 10,900 | 337.67 |
| 2008-07-15 | 1,009 | 1,015 | 967 | 997 | 31,300 | 332.33 |
| 2008-07-14 | 1,021 | 1,027 | 999 | 999 | 21,500 | 333 |
| 2008-07-11 | 1,020 | 1,037 | 984 | 1,020 | 33,700 | 340 |
| 2008-07-10 | 965 | 1,005 | 965 | 991 | 19,600 | 330.33 |
| 2008-07-09 | 964 | 995 | 959 | 975 | 20,900 | 325 |
| 2008-07-08 | 986 | 986 | 950 | 954 | 18,400 | 318 |
| 2008-07-07 | 998 | 998 | 968 | 986 | 23,900 | 328.67 |
| 2008-07-04 | 949 | 969 | 948 | 969 | 31,700 | 323 |
| 2008-07-03 | 958 | 958 | 938 | 944 | 9,100 | 314.67 |
| 2008-07-02 | 975 | 975 | 935 | 957 | 20,200 | 319 |
| 2008-07-01 | 973 | 998 | 972 | 983 | 16,700 | 327.67 |
| 2008-06-30 | 964 | 987 | 954 | 982 | 17,500 | 327.33 |
| 2008-06-27 | 960 | 981 | 940 | 974 | 21,100 | 324.67 |
| 2008-06-26 | 976 | 994 | 963 | 970 | 17,300 | 323.33 |
| 2008-06-25 | 975 | 985 | 922 | 968 | 30,600 | 322.67 |
| 2008-06-24 | 961 | 999 | 961 | 973 | 14,600 | 324.33 |
| 2008-06-23 | 981 | 981 | 955 | 971 | 33,000 | 323.67 |
| 2008-06-20 | 1,005 | 1,020 | 958 | 961 | 24,500 | 320.33 |
| 2008-06-19 | 1,061 | 1,061 | 968 | 995 | 86,300 | 331.67 |
| 2008-06-18 | 1,061 | 1,073 | 1,029 | 1,062 | 47,800 | 354 |
| 2008-06-17 | 1,048 | 1,091 | 1,048 | 1,063 | 22,800 | 354.33 |
| 2008-06-16 | 1,055 | 1,055 | 1,026 | 1,038 | 16,400 | 346 |
| 2008-06-13 | 1,044 | 1,057 | 1,035 | 1,035 | 31,200 | 345 |
| 2008-06-12 | 1,046 | 1,083 | 1,025 | 1,065 | 58,300 | 355 |
| 2008-06-11 | 1,064 | 1,064 | 1,020 | 1,026 | 14,900 | 342 |
| 2008-06-10 | 1,059 | 1,059 | 1,033 | 1,033 | 10,400 | 344.33 |
| 2008-06-09 | 1,065 | 1,065 | 1,023 | 1,039 | 28,800 | 346.33 |
| 2008-06-06 | 1,100 | 1,137 | 1,076 | 1,076 | 38,000 | 358.67 |
| 2008-06-05 | 1,080 | 1,089 | 1,066 | 1,086 | 9,900 | 362 |
| 2008-06-04 | 1,050 | 1,088 | 1,050 | 1,079 | 15,800 | 359.67 |
| 2008-06-03 | 1,069 | 1,090 | 1,034 | 1,050 | 21,800 | 350 |
| 2008-06-02 | 1,076 | 1,097 | 1,071 | 1,080 | 18,500 | 360 |
| 2008-05-30 | 1,052 | 1,100 | 1,040 | 1,087 | 30,700 | 362.33 |
| 2008-05-29 | 1,056 | 1,092 | 1,042 | 1,056 | 17,200 | 352 |
| 2008-05-28 | 1,036 | 1,047 | 1,025 | 1,045 | 27,500 | 348.33 |
| 2008-05-27 | 1,059 | 1,067 | 1,037 | 1,047 | 22,100 | 349 |
| 2008-05-26 | 1,090 | 1,090 | 1,045 | 1,067 | 30,200 | 355.67 |
| 2008-05-23 | 1,140 | 1,140 | 1,094 | 1,105 | 26,800 | 368.33 |
| 2008-05-22 | 1,120 | 1,121 | 1,070 | 1,107 | 29,500 | 369 |
| 2008-05-21 | 1,154 | 1,179 | 1,121 | 1,137 | 27,300 | 379 |
| 2008-05-20 | 1,177 | 1,187 | 1,166 | 1,174 | 22,200 | 391.33 |
| 2008-05-19 | 1,172 | 1,196 | 1,152 | 1,176 | 30,200 | 392 |
| 2008-05-16 | 1,198 | 1,198 | 1,170 | 1,172 | 28,000 | 390.67 |
| 2008-05-15 | 1,199 | 1,209 | 1,196 | 1,199 | 36,700 | 399.67 |
| 2008-05-14 | 1,167 | 1,200 | 1,165 | 1,196 | 42,900 | 398.67 |
| 2008-05-13 | 1,167 | 1,176 | 1,135 | 1,161 | 16,900 | 387 |
| 2008-05-12 | 1,159 | 1,180 | 1,149 | 1,166 | 26,300 | 388.67 |
| 2008-05-09 | 1,181 | 1,214 | 1,163 | 1,179 | 25,500 | 393 |
| 2008-05-08 | 1,208 | 1,234 | 1,186 | 1,191 | 24,200 | 397 |
| 2008-05-07 | 1,211 | 1,212 | 1,196 | 1,196 | 21,800 | 398.67 |
| 2008-05-02 | 1,164 | 1,209 | 1,164 | 1,209 | 28,900 | 403 |
| 2008-05-01 | 1,194 | 1,216 | 1,192 | 1,203 | 30,300 | 401 |
| 2008-04-30 | 1,188 | 1,220 | 1,187 | 1,202 | 82,400 | 400.67 |
| 2008-04-28 | 1,199 | 1,199 | 1,175 | 1,199 | 12,100 | 399.67 |
| 2008-04-25 | 1,195 | 1,205 | 1,186 | 1,194 | 32,600 | 398 |
| 2008-04-24 | 1,180 | 1,194 | 1,159 | 1,183 | 20,600 | 394.33 |
| 2008-04-23 | 1,169 | 1,199 | 1,147 | 1,168 | 48,800 | 389.33 |
| 2008-04-22 | 1,140 | 1,160 | 1,132 | 1,148 | 24,500 | 382.67 |
| 2008-04-21 | 1,159 | 1,166 | 1,148 | 1,160 | 34,400 | 386.67 |
| 2008-04-18 | 1,118 | 1,165 | 1,117 | 1,158 | 38,000 | 386 |
| 2008-04-17 | 1,102 | 1,118 | 1,099 | 1,107 | 26,800 | 369 |
| 2008-04-16 | 1,088 | 1,102 | 1,085 | 1,101 | 10,800 | 367 |
| 2008-04-15 | 1,085 | 1,100 | 1,070 | 1,093 | 13,900 | 364.33 |
| 2008-04-14 | 1,098 | 1,098 | 1,074 | 1,086 | 42,500 | 362 |
| 2008-04-11 | 1,069 | 1,090 | 1,067 | 1,078 | 21,100 | 359.33 |
| 2008-04-10 | 1,088 | 1,092 | 1,062 | 1,069 | 36,500 | 356.33 |
| 2008-04-09 | 1,111 | 1,111 | 1,089 | 1,097 | 16,400 | 365.67 |
| 2008-04-08 | 1,103 | 1,108 | 1,094 | 1,100 | 50,300 | 366.67 |
| 2008-04-07 | 1,106 | 1,126 | 1,095 | 1,095 | 25,900 | 365 |
| 2008-04-04 | 1,095 | 1,098 | 1,077 | 1,088 | 19,600 | 362.67 |
| 2008-04-03 | 1,100 | 1,120 | 1,095 | 1,104 | 45,300 | 368 |
| 2008-04-02 | 1,080 | 1,105 | 1,075 | 1,093 | 41,600 | 364.33 |
| 2008-04-01 | 1,036 | 1,075 | 1,036 | 1,073 | 45,100 | 357.67 |
| 2008-03-31 | 1,087 | 1,100 | 1,005 | 1,036 | 40,800 | 345.33 |
| 2008-03-28 | 1,050 | 1,079 | 1,032 | 1,070 | 46,800 | 356.67 |
| 2008-03-27 | 1,040 | 1,055 | 1,031 | 1,050 | 62,300 | 350 |
| 2008-03-26 | 1,100 | 1,100 | 1,036 | 1,044 | 51,900 | 348 |
| 2008-03-25 | 1,066 | 1,070 | 1,060 | 1,065 | 28,000 | 355 |
| 2008-03-24 | 1,100 | 1,105 | 1,066 | 1,066 | 33,900 | 355.33 |
| 2008-03-21 | 1,042 | 1,088 | 1,042 | 1,075 | 37,800 | 358.33 |
| 2008-03-19 | 1,022 | 1,081 | 1,022 | 1,078 | 29,100 | 359.33 |
| 2008-03-18 | 978 | 1,021 | 974 | 1,021 | 19,100 | 340.33 |
| 2008-03-17 | 996 | 1,000 | 975 | 979 | 28,600 | 326.33 |
| 2008-03-14 | 997 | 1,008 | 995 | 997 | 45,400 | 332.33 |
| 2008-03-13 | 1,016 | 1,024 | 991 | 1,005 | 58,300 | 335 |
| 2008-03-12 | 1,060 | 1,060 | 1,039 | 1,056 | 26,000 | 352 |
| 2008-03-11 | 1,029 | 1,066 | 1,010 | 1,066 | 34,900 | 355.33 |
| 2008-03-10 | 1,016 | 1,044 | 1,000 | 1,039 | 14,700 | 346.33 |
| 2008-03-07 | 990 | 1,018 | 990 | 1,015 | 12,900 | 338.33 |
| 2008-03-06 | 1,001 | 1,019 | 986 | 1,018 | 18,800 | 339.33 |
| 2008-03-05 | 964 | 976 | 954 | 972 | 37,600 | 324 |
| 2008-03-04 | 963 | 977 | 962 | 963 | 30,300 | 321 |
| 2008-03-03 | 979 | 987 | 946 | 963 | 59,900 | 321 |
| 2008-02-29 | 990 | 993 | 937 | 980 | 57,300 | 326.67 |
| 2008-02-28 | 1,013 | 1,020 | 999 | 1,004 | 32,500 | 334.67 |
| 2008-02-27 | 995 | 1,049 | 995 | 1,024 | 25,700 | 341.33 |
| 2008-02-26 | 1,020 | 1,020 | 985 | 985 | 27,900 | 328.33 |
| 2008-02-25 | 989 | 1,022 | 989 | 1,011 | 27,200 | 337 |
| 2008-02-22 | 970 | 988 | 970 | 987 | 16,200 | 329 |
| 2008-02-21 | 957 | 996 | 957 | 988 | 26,900 | 329.33 |
| 2008-02-20 | 966 | 972 | 956 | 956 | 36,000 | 318.67 |
| 2008-02-19 | 967 | 979 | 965 | 976 | 30,700 | 325.33 |
| 2008-02-18 | 987 | 994 | 970 | 972 | 22,300 | 324 |
| 2008-02-15 | 980 | 996 | 970 | 985 | 24,300 | 328.33 |
| 2008-02-14 | 957 | 991 | 957 | 989 | 28,800 | 329.67 |
| 2008-02-13 | 944 | 970 | 944 | 948 | 26,200 | 316 |
| 2008-02-12 | 929 | 951 | 929 | 944 | 27,400 | 314.67 |
| 2008-02-08 | 928 | 950 | 928 | 939 | 16,900 | 313 |
| 2008-02-07 | 930 | 948 | 920 | 948 | 24,400 | 316 |
| 2008-02-06 | 967 | 967 | 919 | 920 | 55,000 | 306.67 |
| 2008-02-05 | 960 | 978 | 951 | 966 | 16,700 | 322 |
| 2008-02-04 | 946 | 980 | 933 | 959 | 32,900 | 319.67 |
| 2008-02-01 | 932 | 957 | 905 | 933 | 50,100 | 311 |
| 2008-01-31 | 857 | 946 | 857 | 931 | 31,600 | 310.33 |
| 2008-01-30 | 901 | 915 | 855 | 857 | 32,600 | 285.67 |
| 2008-01-29 | 860 | 888 | 856 | 878 | 16,300 | 292.67 |
| 2008-01-28 | 866 | 886 | 850 | 850 | 29,300 | 283.33 |
| 2008-01-25 | 827 | 856 | 827 | 856 | 33,500 | 285.33 |
| 2008-01-24 | 812 | 836 | 812 | 817 | 28,700 | 272.33 |
| 2008-01-23 | 793 | 813 | 793 | 804 | 38,500 | 268 |
| 2008-01-22 | 801 | 842 | 793 | 793 | 52,800 | 264.33 |
| 2008-01-21 | 819 | 823 | 797 | 803 | 37,100 | 267.67 |
| 2008-01-18 | 815 | 843 | 810 | 828 | 73,100 | 276 |
| 2008-01-17 | 817 | 834 | 816 | 832 | 24,200 | 277.33 |
| 2008-01-16 | 824 | 833 | 815 | 819 | 56,600 | 273 |
| 2008-01-15 | 850 | 858 | 823 | 824 | 53,800 | 274.67 |
| 2008-01-11 | 852 | 853 | 825 | 849 | 44,200 | 283 |
| 2008-01-10 | 852 | 855 | 842 | 843 | 21,000 | 281 |
| 2008-01-09 | 822 | 853 | 819 | 847 | 50,000 | 282.33 |
| 2008-01-08 | 816 | 827 | 815 | 825 | 40,700 | 275 |
| 2008-01-07 | 822 | 835 | 815 | 815 | 64,600 | 271.67 |
| 2008-01-04 | 849 | 856 | 817 | 817 | 45,500 | 272.33 |
分割・併合履歴 ： [2021-03-30]1株→3株 [1991-03-26]1株→1.05株 [1985-07-27]1株→1.1株