8337 (株)千葉興業銀行 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 | 1,200 | 1,268 | 1,200 | 1,268 | 37,900 | 1,268 |
| 2008-12-29 | 1,188 | 1,250 | 1,188 | 1,236 | 42,400 | 1,236 |
| 2008-12-26 | 1,144 | 1,197 | 1,142 | 1,197 | 34,200 | 1,197 |
| 2008-12-25 | 1,132 | 1,150 | 1,114 | 1,134 | 59,700 | 1,134 |
| 2008-12-24 | 1,161 | 1,161 | 1,089 | 1,126 | 75,600 | 1,126 |
| 2008-12-22 | 1,140 | 1,182 | 1,138 | 1,160 | 40,900 | 1,160 |
| 2008-12-19 | 1,196 | 1,196 | 1,143 | 1,145 | 59,500 | 1,145 |
| 2008-12-18 | 1,209 | 1,239 | 1,189 | 1,196 | 62,200 | 1,196 |
| 2008-12-17 | 1,227 | 1,229 | 1,166 | 1,214 | 60,500 | 1,214 |
| 2008-12-16 | 1,155 | 1,200 | 1,140 | 1,187 | 58,400 | 1,187 |
| 2008-12-15 | 1,137 | 1,199 | 1,126 | 1,175 | 82,900 | 1,175 |
| 2008-12-12 | 1,160 | 1,184 | 1,080 | 1,100 | 139,800 | 1,100 |
| 2008-12-11 | 1,095 | 1,156 | 1,075 | 1,155 | 71,200 | 1,155 |
| 2008-12-10 | 1,081 | 1,101 | 1,072 | 1,075 | 89,900 | 1,075 |
| 2008-12-09 | 1,148 | 1,164 | 1,086 | 1,096 | 62,700 | 1,096 |
| 2008-12-08 | 1,097 | 1,169 | 1,092 | 1,162 | 90,200 | 1,162 |
| 2008-12-05 | 1,086 | 1,119 | 1,081 | 1,095 | 70,400 | 1,095 |
| 2008-12-04 | 1,104 | 1,125 | 1,083 | 1,096 | 74,900 | 1,096 |
| 2008-12-03 | 1,090 | 1,110 | 1,073 | 1,110 | 49,200 | 1,110 |
| 2008-12-02 | 1,059 | 1,136 | 1,058 | 1,091 | 129,300 | 1,091 |
| 2008-12-01 | 1,117 | 1,176 | 1,087 | 1,159 | 74,000 | 1,159 |
| 2008-11-28 | 1,043 | 1,120 | 1,043 | 1,116 | 124,600 | 1,116 |
| 2008-11-27 | 1,036 | 1,059 | 1,025 | 1,059 | 53,200 | 1,059 |
| 2008-11-26 | 1,060 | 1,070 | 1,040 | 1,041 | 39,400 | 1,041 |
| 2008-11-25 | 1,107 | 1,115 | 1,048 | 1,100 | 46,900 | 1,100 |
| 2008-11-21 | 1,010 | 1,067 | 992 | 1,067 | 91,700 | 1,067 |
| 2008-11-20 | 1,080 | 1,080 | 1,021 | 1,036 | 42,400 | 1,036 |
| 2008-11-19 | 1,040 | 1,077 | 1,022 | 1,077 | 78,600 | 1,077 |
| 2008-11-18 | 1,030 | 1,056 | 1,010 | 1,032 | 72,700 | 1,032 |
| 2008-11-17 | 1,049 | 1,095 | 1,022 | 1,055 | 81,800 | 1,055 |
| 2008-11-14 | 1,120 | 1,150 | 1,061 | 1,069 | 51,600 | 1,069 |
| 2008-11-13 | 1,070 | 1,109 | 1,063 | 1,086 | 41,800 | 1,086 |
| 2008-11-12 | 1,062 | 1,140 | 1,062 | 1,116 | 109,000 | 1,116 |
| 2008-11-11 | 1,130 | 1,130 | 1,062 | 1,100 | 147,400 | 1,100 |
| 2008-11-10 | 1,088 | 1,146 | 1,087 | 1,138 | 78,500 | 1,138 |
| 2008-11-07 | 1,026 | 1,074 | 1,011 | 1,020 | 130,200 | 1,020 |
| 2008-11-06 | 1,160 | 1,174 | 1,113 | 1,135 | 80,300 | 1,135 |
| 2008-11-05 | 1,125 | 1,200 | 1,125 | 1,200 | 103,100 | 1,200 |
| 2008-11-04 | 1,110 | 1,161 | 1,106 | 1,144 | 59,100 | 1,144 |
| 2008-10-31 | 1,049 | 1,150 | 1,042 | 1,110 | 130,000 | 1,110 |
| 2008-10-30 | 1,030 | 1,105 | 1,008 | 1,089 | 140,700 | 1,089 |
| 2008-10-29 | 1,004 | 1,028 | 957 | 1,026 | 161,700 | 1,026 |
| 2008-10-28 | 861 | 939 | 825 | 934 | 150,500 | 934 |
| 2008-10-27 | 963 | 979 | 899 | 901 | 175,300 | 901 |
| 2008-10-24 | 979 | 1,004 | 947 | 983 | 138,300 | 983 |
| 2008-10-23 | 971 | 989 | 931 | 989 | 95,800 | 989 |
| 2008-10-22 | 1,068 | 1,096 | 1,002 | 1,011 | 99,500 | 1,011 |
| 2008-10-21 | 1,091 | 1,100 | 1,062 | 1,075 | 52,500 | 1,075 |
| 2008-10-20 | 1,018 | 1,057 | 974 | 1,044 | 125,800 | 1,044 |
| 2008-10-17 | 989 | 1,036 | 989 | 1,017 | 74,100 | 1,017 |
| 2008-10-16 | 983 | 1,040 | 954 | 960 | 204,900 | 960 |
| 2008-10-15 | 1,017 | 1,155 | 1,014 | 1,154 | 159,200 | 1,154 |
| 2008-10-14 | 1,017 | 1,017 | 1,001 | 1,017 | 38,600 | 1,017 |
| 2008-10-10 | 932 | 941 | 812 | 917 | 127,000 | 917 |
| 2008-10-09 | 967 | 1,061 | 929 | 1,012 | 102,600 | 1,012 |
| 2008-10-08 | 1,043 | 1,056 | 973 | 987 | 102,700 | 987 |
| 2008-10-07 | 1,090 | 1,128 | 1,056 | 1,103 | 102,100 | 1,103 |
| 2008-10-06 | 1,169 | 1,169 | 1,102 | 1,135 | 156,300 | 1,135 |
| 2008-10-03 | 1,204 | 1,220 | 1,161 | 1,170 | 37,100 | 1,170 |
| 2008-10-02 | 1,245 | 1,246 | 1,198 | 1,204 | 84,200 | 1,204 |
| 2008-10-01 | 1,184 | 1,246 | 1,181 | 1,225 | 64,500 | 1,225 |
| 2008-09-30 | 1,141 | 1,183 | 1,095 | 1,178 | 92,300 | 1,178 |
| 2008-09-29 | 1,213 | 1,219 | 1,160 | 1,171 | 68,000 | 1,171 |
| 2008-09-26 | 1,225 | 1,248 | 1,155 | 1,213 | 146,300 | 1,213 |
| 2008-09-25 | 1,242 | 1,247 | 1,205 | 1,221 | 63,900 | 1,221 |
| 2008-09-24 | 1,232 | 1,233 | 1,180 | 1,222 | 69,200 | 1,222 |
| 2008-09-22 | 1,240 | 1,281 | 1,202 | 1,220 | 80,500 | 1,220 |
| 2008-09-19 | 1,235 | 1,244 | 1,206 | 1,233 | 101,300 | 1,233 |
| 2008-09-18 | 1,151 | 1,195 | 1,122 | 1,195 | 102,000 | 1,195 |
| 2008-09-17 | 1,253 | 1,275 | 1,172 | 1,190 | 133,300 | 1,190 |
| 2008-09-16 | 1,219 | 1,247 | 1,218 | 1,240 | 83,800 | 1,240 |
| 2008-09-12 | 1,290 | 1,317 | 1,290 | 1,312 | 88,100 | 1,312 |
| 2008-09-11 | 1,307 | 1,320 | 1,283 | 1,285 | 66,000 | 1,285 |
| 2008-09-10 | 1,289 | 1,356 | 1,289 | 1,348 | 61,200 | 1,348 |
| 2008-09-09 | 1,353 | 1,353 | 1,305 | 1,329 | 54,700 | 1,329 |
| 2008-09-08 | 1,309 | 1,368 | 1,309 | 1,349 | 100,600 | 1,349 |
| 2008-09-05 | 1,260 | 1,300 | 1,259 | 1,278 | 63,700 | 1,278 |
| 2008-09-04 | 1,307 | 1,334 | 1,275 | 1,305 | 76,400 | 1,305 |
| 2008-09-03 | 1,251 | 1,316 | 1,251 | 1,308 | 136,000 | 1,308 |
| 2008-09-02 | 1,300 | 1,310 | 1,231 | 1,248 | 74,600 | 1,248 |
| 2008-09-01 | 1,300 | 1,329 | 1,268 | 1,309 | 96,400 | 1,309 |
| 2008-08-29 | 1,284 | 1,324 | 1,271 | 1,324 | 72,900 | 1,324 |
| 2008-08-28 | 1,261 | 1,270 | 1,236 | 1,264 | 52,500 | 1,264 |
| 2008-08-27 | 1,283 | 1,287 | 1,266 | 1,268 | 88,400 | 1,268 |
| 2008-08-26 | 1,291 | 1,304 | 1,277 | 1,303 | 43,300 | 1,303 |
| 2008-08-25 | 1,336 | 1,370 | 1,322 | 1,331 | 57,600 | 1,331 |
| 2008-08-22 | 1,318 | 1,335 | 1,285 | 1,335 | 47,800 | 1,335 |
| 2008-08-21 | 1,319 | 1,329 | 1,284 | 1,311 | 26,000 | 1,311 |
| 2008-08-20 | 1,275 | 1,319 | 1,262 | 1,319 | 82,500 | 1,319 |
| 2008-08-19 | 1,331 | 1,331 | 1,256 | 1,296 | 53,700 | 1,296 |
| 2008-08-18 | 1,308 | 1,360 | 1,308 | 1,345 | 78,100 | 1,345 |
| 2008-08-15 | 1,258 | 1,311 | 1,250 | 1,304 | 83,800 | 1,304 |
| 2008-08-14 | 1,251 | 1,289 | 1,251 | 1,278 | 69,500 | 1,278 |
| 2008-08-13 | 1,250 | 1,293 | 1,246 | 1,289 | 111,200 | 1,289 |
| 2008-08-12 | 1,262 | 1,303 | 1,256 | 1,275 | 92,300 | 1,275 |
| 2008-08-11 | 1,262 | 1,273 | 1,262 | 1,270 | 56,800 | 1,270 |
| 2008-08-08 | 1,261 | 1,284 | 1,245 | 1,248 | 172,800 | 1,248 |
| 2008-08-07 | 1,395 | 1,395 | 1,291 | 1,295 | 74,800 | 1,295 |
| 2008-08-06 | 1,371 | 1,398 | 1,359 | 1,395 | 55,700 | 1,395 |
| 2008-08-05 | 1,341 | 1,377 | 1,341 | 1,352 | 35,000 | 1,352 |
| 2008-08-04 | 1,393 | 1,399 | 1,349 | 1,352 | 41,200 | 1,352 |
| 2008-08-01 | 1,376 | 1,397 | 1,375 | 1,383 | 45,700 | 1,383 |
| 2008-07-31 | 1,409 | 1,427 | 1,382 | 1,414 | 68,000 | 1,414 |
| 2008-07-30 | 1,340 | 1,390 | 1,340 | 1,389 | 90,400 | 1,389 |
| 2008-07-29 | 1,315 | 1,321 | 1,297 | 1,314 | 50,400 | 1,314 |
| 2008-07-28 | 1,394 | 1,402 | 1,355 | 1,361 | 55,300 | 1,361 |
| 2008-07-25 | 1,392 | 1,417 | 1,385 | 1,393 | 78,000 | 1,393 |
| 2008-07-24 | 1,405 | 1,408 | 1,374 | 1,399 | 35,900 | 1,399 |
| 2008-07-23 | 1,370 | 1,416 | 1,364 | 1,370 | 75,000 | 1,370 |
| 2008-07-22 | 1,349 | 1,349 | 1,301 | 1,342 | 33,100 | 1,342 |
| 2008-07-18 | 1,338 | 1,338 | 1,304 | 1,313 | 42,100 | 1,313 |
| 2008-07-17 | 1,305 | 1,335 | 1,298 | 1,311 | 63,200 | 1,311 |
| 2008-07-16 | 1,296 | 1,318 | 1,282 | 1,303 | 66,600 | 1,303 |
| 2008-07-15 | 1,297 | 1,319 | 1,283 | 1,310 | 45,700 | 1,310 |
| 2008-07-14 | 1,343 | 1,378 | 1,313 | 1,313 | 46,500 | 1,313 |
| 2008-07-11 | 1,310 | 1,349 | 1,282 | 1,330 | 73,900 | 1,330 |
| 2008-07-10 | 1,296 | 1,334 | 1,291 | 1,315 | 48,300 | 1,315 |
| 2008-07-09 | 1,315 | 1,321 | 1,287 | 1,287 | 43,300 | 1,287 |
| 2008-07-08 | 1,310 | 1,310 | 1,276 | 1,282 | 34,400 | 1,282 |
| 2008-07-07 | 1,285 | 1,329 | 1,282 | 1,314 | 31,800 | 1,314 |
| 2008-07-04 | 1,335 | 1,341 | 1,280 | 1,302 | 86,700 | 1,302 |
| 2008-07-03 | 1,341 | 1,351 | 1,314 | 1,341 | 59,200 | 1,341 |
| 2008-07-02 | 1,418 | 1,418 | 1,363 | 1,369 | 47,000 | 1,369 |
| 2008-07-01 | 1,407 | 1,440 | 1,394 | 1,411 | 39,400 | 1,411 |
| 2008-06-30 | 1,417 | 1,452 | 1,384 | 1,406 | 56,100 | 1,406 |
| 2008-06-27 | 1,390 | 1,420 | 1,383 | 1,417 | 41,800 | 1,417 |
| 2008-06-26 | 1,429 | 1,447 | 1,424 | 1,430 | 19,300 | 1,430 |
| 2008-06-25 | 1,402 | 1,428 | 1,376 | 1,428 | 51,300 | 1,428 |
| 2008-06-24 | 1,414 | 1,414 | 1,381 | 1,402 | 32,500 | 1,402 |
| 2008-06-23 | 1,380 | 1,409 | 1,368 | 1,397 | 46,600 | 1,397 |
| 2008-06-20 | 1,438 | 1,440 | 1,407 | 1,409 | 45,800 | 1,409 |
| 2008-06-19 | 1,457 | 1,476 | 1,416 | 1,416 | 97,800 | 1,416 |
| 2008-06-18 | 1,492 | 1,502 | 1,467 | 1,477 | 48,100 | 1,477 |
| 2008-06-17 | 1,483 | 1,534 | 1,469 | 1,491 | 170,800 | 1,491 |
| 2008-06-16 | 1,461 | 1,475 | 1,433 | 1,464 | 37,900 | 1,464 |
| 2008-06-13 | 1,426 | 1,469 | 1,422 | 1,461 | 102,700 | 1,461 |
| 2008-06-12 | 1,461 | 1,471 | 1,441 | 1,466 | 91,400 | 1,466 |
| 2008-06-11 | 1,496 | 1,496 | 1,461 | 1,462 | 54,800 | 1,462 |
| 2008-06-10 | 1,497 | 1,509 | 1,482 | 1,488 | 49,600 | 1,488 |
| 2008-06-09 | 1,488 | 1,505 | 1,461 | 1,477 | 76,000 | 1,477 |
| 2008-06-06 | 1,530 | 1,533 | 1,498 | 1,498 | 50,200 | 1,498 |
| 2008-06-05 | 1,494 | 1,514 | 1,473 | 1,510 | 49,200 | 1,510 |
| 2008-06-04 | 1,460 | 1,493 | 1,454 | 1,482 | 82,600 | 1,482 |
| 2008-06-03 | 1,520 | 1,520 | 1,479 | 1,480 | 74,400 | 1,480 |
| 2008-06-02 | 1,516 | 1,556 | 1,493 | 1,542 | 58,300 | 1,542 |
| 2008-05-30 | 1,495 | 1,550 | 1,489 | 1,534 | 107,300 | 1,534 |
| 2008-05-29 | 1,448 | 1,495 | 1,448 | 1,486 | 52,300 | 1,486 |
| 2008-05-28 | 1,464 | 1,477 | 1,433 | 1,447 | 129,400 | 1,447 |
| 2008-05-27 | 1,450 | 1,489 | 1,448 | 1,484 | 59,900 | 1,484 |
| 2008-05-26 | 1,486 | 1,495 | 1,448 | 1,448 | 105,100 | 1,448 |
| 2008-05-23 | 1,481 | 1,536 | 1,471 | 1,503 | 97,100 | 1,503 |
| 2008-05-22 | 1,495 | 1,508 | 1,469 | 1,500 | 47,200 | 1,500 |
| 2008-05-21 | 1,521 | 1,521 | 1,484 | 1,513 | 65,900 | 1,513 |
| 2008-05-20 | 1,544 | 1,564 | 1,530 | 1,540 | 74,100 | 1,540 |
| 2008-05-19 | 1,571 | 1,571 | 1,524 | 1,539 | 90,900 | 1,539 |
| 2008-05-16 | 1,545 | 1,586 | 1,510 | 1,573 | 168,000 | 1,573 |
| 2008-05-15 | 1,500 | 1,553 | 1,500 | 1,539 | 98,400 | 1,539 |
| 2008-05-14 | 1,480 | 1,549 | 1,480 | 1,526 | 86,500 | 1,526 |
| 2008-05-13 | 1,465 | 1,505 | 1,464 | 1,481 | 63,600 | 1,481 |
| 2008-05-12 | 1,481 | 1,515 | 1,475 | 1,485 | 56,100 | 1,485 |
| 2008-05-09 | 1,546 | 1,555 | 1,486 | 1,491 | 94,900 | 1,491 |
| 2008-05-08 | 1,507 | 1,560 | 1,507 | 1,546 | 107,200 | 1,546 |
| 2008-05-07 | 1,524 | 1,548 | 1,524 | 1,537 | 69,300 | 1,537 |
| 2008-05-02 | 1,480 | 1,508 | 1,478 | 1,508 | 70,100 | 1,508 |
| 2008-05-01 | 1,435 | 1,477 | 1,435 | 1,465 | 58,800 | 1,465 |
| 2008-04-30 | 1,400 | 1,468 | 1,400 | 1,455 | 108,500 | 1,455 |
| 2008-04-28 | 1,414 | 1,462 | 1,412 | 1,440 | 112,700 | 1,440 |
| 2008-04-25 | 1,399 | 1,439 | 1,390 | 1,424 | 70,400 | 1,424 |
| 2008-04-24 | 1,395 | 1,413 | 1,380 | 1,390 | 43,600 | 1,390 |
| 2008-04-23 | 1,398 | 1,424 | 1,390 | 1,405 | 53,500 | 1,405 |
| 2008-04-22 | 1,430 | 1,430 | 1,400 | 1,419 | 36,900 | 1,419 |
| 2008-04-21 | 1,435 | 1,448 | 1,418 | 1,429 | 75,700 | 1,429 |
| 2008-04-18 | 1,423 | 1,430 | 1,379 | 1,425 | 61,700 | 1,425 |
| 2008-04-17 | 1,384 | 1,409 | 1,371 | 1,408 | 111,400 | 1,408 |
| 2008-04-16 | 1,308 | 1,348 | 1,308 | 1,344 | 55,200 | 1,344 |
| 2008-04-15 | 1,282 | 1,316 | 1,272 | 1,308 | 115,100 | 1,308 |
| 2008-04-14 | 1,301 | 1,331 | 1,283 | 1,322 | 93,400 | 1,322 |
| 2008-04-11 | 1,298 | 1,351 | 1,295 | 1,348 | 37,600 | 1,348 |
| 2008-04-10 | 1,320 | 1,324 | 1,280 | 1,288 | 63,100 | 1,288 |
| 2008-04-09 | 1,394 | 1,398 | 1,320 | 1,333 | 55,400 | 1,333 |
| 2008-04-08 | 1,411 | 1,443 | 1,366 | 1,373 | 52,900 | 1,373 |
| 2008-04-07 | 1,419 | 1,445 | 1,391 | 1,439 | 49,100 | 1,439 |
| 2008-04-04 | 1,434 | 1,447 | 1,405 | 1,418 | 55,300 | 1,418 |
| 2008-04-03 | 1,424 | 1,444 | 1,412 | 1,433 | 53,100 | 1,433 |
| 2008-04-02 | 1,454 | 1,458 | 1,421 | 1,444 | 89,200 | 1,444 |
| 2008-04-01 | 1,382 | 1,410 | 1,360 | 1,390 | 66,600 | 1,390 |
| 2008-03-31 | 1,412 | 1,412 | 1,330 | 1,362 | 89,400 | 1,362 |
| 2008-03-28 | 1,410 | 1,472 | 1,398 | 1,452 | 87,100 | 1,452 |
| 2008-03-27 | 1,373 | 1,417 | 1,371 | 1,413 | 68,200 | 1,413 |
| 2008-03-26 | 1,362 | 1,418 | 1,362 | 1,393 | 83,500 | 1,393 |
| 2008-03-25 | 1,406 | 1,406 | 1,353 | 1,381 | 66,100 | 1,381 |
| 2008-03-24 | 1,335 | 1,389 | 1,322 | 1,366 | 98,400 | 1,366 |
| 2008-03-21 | 1,260 | 1,317 | 1,250 | 1,315 | 145,000 | 1,315 |
| 2008-03-19 | 1,301 | 1,302 | 1,243 | 1,260 | 155,800 | 1,260 |
| 2008-03-18 | 1,165 | 1,307 | 1,164 | 1,300 | 110,000 | 1,300 |
| 2008-03-17 | 1,180 | 1,192 | 1,157 | 1,165 | 114,300 | 1,165 |
| 2008-03-14 | 1,275 | 1,277 | 1,224 | 1,228 | 174,800 | 1,228 |
| 2008-03-13 | 1,300 | 1,328 | 1,265 | 1,274 | 90,400 | 1,274 |
| 2008-03-12 | 1,318 | 1,343 | 1,318 | 1,318 | 153,200 | 1,318 |
| 2008-03-11 | 1,268 | 1,285 | 1,246 | 1,271 | 124,000 | 1,271 |
| 2008-03-10 | 1,264 | 1,309 | 1,264 | 1,300 | 114,900 | 1,300 |
| 2008-03-07 | 1,281 | 1,312 | 1,272 | 1,284 | 123,900 | 1,284 |
| 2008-03-06 | 1,299 | 1,337 | 1,282 | 1,323 | 129,900 | 1,323 |
| 2008-03-05 | 1,317 | 1,330 | 1,280 | 1,280 | 124,300 | 1,280 |
| 2008-03-04 | 1,305 | 1,335 | 1,295 | 1,321 | 159,700 | 1,321 |
| 2008-03-03 | 1,310 | 1,329 | 1,292 | 1,300 | 125,500 | 1,300 |
| 2008-02-29 | 1,344 | 1,378 | 1,332 | 1,345 | 99,600 | 1,345 |
| 2008-02-28 | 1,355 | 1,394 | 1,341 | 1,386 | 99,400 | 1,386 |
| 2008-02-27 | 1,401 | 1,419 | 1,370 | 1,388 | 183,800 | 1,388 |
| 2008-02-26 | 1,452 | 1,453 | 1,358 | 1,361 | 200,600 | 1,361 |
| 2008-02-25 | 1,416 | 1,459 | 1,412 | 1,452 | 160,800 | 1,452 |
| 2008-02-22 | 1,454 | 1,454 | 1,406 | 1,421 | 119,700 | 1,421 |
| 2008-02-21 | 1,412 | 1,493 | 1,388 | 1,478 | 221,500 | 1,478 |
| 2008-02-20 | 1,435 | 1,437 | 1,370 | 1,372 | 223,300 | 1,372 |
| 2008-02-19 | 1,445 | 1,486 | 1,434 | 1,471 | 106,600 | 1,471 |
| 2008-02-18 | 1,430 | 1,470 | 1,414 | 1,425 | 118,800 | 1,425 |
| 2008-02-15 | 1,439 | 1,445 | 1,400 | 1,431 | 77,600 | 1,431 |
| 2008-02-14 | 1,444 | 1,473 | 1,419 | 1,454 | 69,800 | 1,454 |
| 2008-02-13 | 1,455 | 1,474 | 1,397 | 1,401 | 96,000 | 1,401 |
| 2008-02-12 | 1,474 | 1,477 | 1,436 | 1,439 | 143,000 | 1,439 |
| 2008-02-08 | 1,509 | 1,538 | 1,469 | 1,490 | 233,400 | 1,490 |
| 2008-02-07 | 1,432 | 1,489 | 1,401 | 1,489 | 138,700 | 1,489 |
| 2008-02-06 | 1,413 | 1,443 | 1,411 | 1,432 | 169,700 | 1,432 |
| 2008-02-05 | 1,484 | 1,494 | 1,441 | 1,473 | 92,600 | 1,473 |
| 2008-02-04 | 1,500 | 1,506 | 1,465 | 1,499 | 115,000 | 1,499 |
| 2008-02-01 | 1,474 | 1,500 | 1,427 | 1,470 | 129,000 | 1,470 |
| 2008-01-31 | 1,354 | 1,489 | 1,333 | 1,489 | 167,600 | 1,489 |
| 2008-01-30 | 1,359 | 1,397 | 1,331 | 1,354 | 176,000 | 1,354 |
| 2008-01-29 | 1,313 | 1,347 | 1,300 | 1,339 | 89,600 | 1,339 |
| 2008-01-28 | 1,290 | 1,320 | 1,280 | 1,307 | 78,200 | 1,307 |
| 2008-01-25 | 1,261 | 1,309 | 1,260 | 1,298 | 94,500 | 1,298 |
| 2008-01-24 | 1,242 | 1,254 | 1,221 | 1,249 | 94,800 | 1,249 |
| 2008-01-23 | 1,168 | 1,224 | 1,167 | 1,202 | 123,700 | 1,202 |
| 2008-01-22 | 1,137 | 1,189 | 1,135 | 1,144 | 102,000 | 1,144 |
| 2008-01-21 | 1,250 | 1,254 | 1,214 | 1,217 | 86,100 | 1,217 |
| 2008-01-18 | 1,213 | 1,271 | 1,202 | 1,250 | 93,100 | 1,250 |
| 2008-01-17 | 1,200 | 1,257 | 1,200 | 1,253 | 147,600 | 1,253 |
| 2008-01-16 | 1,217 | 1,273 | 1,205 | 1,225 | 118,500 | 1,225 |
| 2008-01-15 | 1,356 | 1,361 | 1,270 | 1,279 | 139,400 | 1,279 |
| 2008-01-11 | 1,342 | 1,359 | 1,322 | 1,336 | 114,600 | 1,336 |
| 2008-01-10 | 1,333 | 1,348 | 1,318 | 1,328 | 98,200 | 1,328 |
| 2008-01-09 | 1,281 | 1,387 | 1,281 | 1,375 | 122,900 | 1,375 |
| 2008-01-08 | 1,280 | 1,316 | 1,277 | 1,312 | 76,100 | 1,312 |
| 2008-01-07 | 1,281 | 1,320 | 1,274 | 1,316 | 153,100 | 1,316 |
| 2008-01-04 | 1,334 | 1,337 | 1,311 | 1,320 | 105,300 | 1,320 |
分割・併合履歴 ： [1993-01-29]1株→1.047株 [1989-09-26]1株→1.05株 [1987-07-28]1株→1.142株 [1983-01-27]1株→1.202株
