8369 (株)京都銀行 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 | 990 | 1,001 | 972 | 996 | 376,000 | 4,980 |
| 2008-12-29 | 962 | 997 | 954 | 995 | 377,000 | 4,975 |
| 2008-12-26 | 960 | 975 | 950 | 975 | 249,000 | 4,875 |
| 2008-12-25 | 934 | 956 | 924 | 956 | 323,000 | 4,780 |
| 2008-12-24 | 980 | 981 | 936 | 944 | 738,000 | 4,720 |
| 2008-12-22 | 963 | 990 | 963 | 990 | 1,112,000 | 4,950 |
| 2008-12-19 | 940 | 986 | 938 | 962 | 1,795,000 | 4,810 |
| 2008-12-18 | 935 | 948 | 920 | 938 | 1,165,000 | 4,690 |
| 2008-12-17 | 907 | 938 | 897 | 934 | 2,201,000 | 4,670 |
| 2008-12-16 | 965 | 970 | 913 | 937 | 1,271,000 | 4,685 |
| 2008-12-15 | 947 | 993 | 943 | 987 | 983,000 | 4,935 |
| 2008-12-12 | 916 | 958 | 910 | 938 | 1,553,000 | 4,690 |
| 2008-12-11 | 917 | 964 | 910 | 958 | 1,213,000 | 4,790 |
| 2008-12-10 | 917 | 929 | 895 | 927 | 1,508,000 | 4,635 |
| 2008-12-09 | 935 | 949 | 908 | 915 | 1,070,000 | 4,575 |
| 2008-12-08 | 903 | 948 | 903 | 935 | 1,014,000 | 4,675 |
| 2008-12-05 | 930 | 934 | 883 | 893 | 2,195,000 | 4,465 |
| 2008-12-04 | 926 | 948 | 915 | 948 | 1,783,000 | 4,740 |
| 2008-12-03 | 907 | 935 | 902 | 930 | 1,099,000 | 4,650 |
| 2008-12-02 | 912 | 932 | 895 | 897 | 1,369,000 | 4,485 |
| 2008-12-01 | 941 | 967 | 925 | 962 | 827,000 | 4,810 |
| 2008-11-28 | 932 | 960 | 912 | 960 | 1,098,000 | 4,800 |
| 2008-11-27 | 925 | 939 | 905 | 934 | 1,317,000 | 4,670 |
| 2008-11-26 | 927 | 945 | 915 | 923 | 1,244,000 | 4,615 |
| 2008-11-25 | 947 | 949 | 902 | 944 | 1,823,000 | 4,720 |
| 2008-11-21 | 833 | 878 | 829 | 877 | 1,585,000 | 4,385 |
| 2008-11-20 | 900 | 901 | 855 | 863 | 2,361,000 | 4,315 |
| 2008-11-19 | 987 | 994 | 925 | 955 | 1,616,000 | 4,775 |
| 2008-11-18 | 954 | 992 | 947 | 977 | 1,577,000 | 4,885 |
| 2008-11-17 | 950 | 971 | 931 | 954 | 2,332,000 | 4,770 |
| 2008-11-14 | 1,060 | 1,080 | 970 | 990 | 1,701,000 | 4,950 |
| 2008-11-13 | 1,035 | 1,047 | 1,018 | 1,027 | 1,210,000 | 5,135 |
| 2008-11-12 | 1,031 | 1,069 | 1,031 | 1,055 | 1,149,000 | 5,275 |
| 2008-11-11 | 1,116 | 1,116 | 1,069 | 1,069 | 1,170,000 | 5,345 |
| 2008-11-10 | 1,110 | 1,126 | 1,097 | 1,116 | 1,394,000 | 5,580 |
| 2008-11-07 | 1,025 | 1,080 | 1,025 | 1,052 | 1,096,000 | 5,260 |
| 2008-11-06 | 1,079 | 1,093 | 1,066 | 1,085 | 960,000 | 5,425 |
| 2008-11-05 | 1,100 | 1,129 | 1,084 | 1,128 | 1,570,000 | 5,640 |
| 2008-11-04 | 1,040 | 1,086 | 1,032 | 1,079 | 1,746,000 | 5,395 |
| 2008-10-31 | 1,097 | 1,106 | 1,017 | 1,020 | 1,843,000 | 5,100 |
| 2008-10-30 | 1,000 | 1,097 | 1,000 | 1,097 | 1,847,000 | 5,485 |
| 2008-10-29 | 1,000 | 1,025 | 939 | 997 | 2,157,000 | 4,985 |
| 2008-10-28 | 851 | 935 | 834 | 935 | 2,304,000 | 4,675 |
| 2008-10-27 | 909 | 929 | 863 | 867 | 2,552,000 | 4,335 |
| 2008-10-24 | 1,001 | 1,002 | 923 | 929 | 2,371,000 | 4,645 |
| 2008-10-23 | 1,003 | 1,021 | 957 | 1,021 | 1,569,000 | 5,105 |
| 2008-10-22 | 1,048 | 1,075 | 1,025 | 1,027 | 1,325,000 | 5,135 |
| 2008-10-21 | 1,083 | 1,092 | 1,068 | 1,087 | 1,458,000 | 5,435 |
| 2008-10-20 | 1,055 | 1,058 | 1,013 | 1,047 | 2,327,000 | 5,235 |
| 2008-10-17 | 1,045 | 1,056 | 1,014 | 1,054 | 2,045,000 | 5,270 |
| 2008-10-16 | 1,038 | 1,042 | 982 | 989 | 2,636,000 | 4,945 |
| 2008-10-15 | 1,000 | 1,088 | 1,000 | 1,078 | 2,531,000 | 5,390 |
| 2008-10-14 | 1,020 | 1,020 | 1,010 | 1,020 | 650,000 | 5,100 |
| 2008-10-10 | 918 | 943 | 899 | 920 | 1,716,000 | 4,600 |
| 2008-10-09 | 932 | 989 | 920 | 974 | 2,478,000 | 4,870 |
| 2008-10-08 | 957 | 981 | 929 | 942 | 1,974,000 | 4,710 |
| 2008-10-07 | 935 | 1,002 | 905 | 977 | 3,035,000 | 4,885 |
| 2008-10-06 | 1,031 | 1,033 | 928 | 940 | 3,510,000 | 4,700 |
| 2008-10-03 | 1,067 | 1,103 | 1,063 | 1,080 | 1,749,000 | 5,400 |
| 2008-10-02 | 1,077 | 1,095 | 1,065 | 1,074 | 1,722,000 | 5,370 |
| 2008-10-01 | 1,066 | 1,084 | 1,053 | 1,070 | 2,054,000 | 5,350 |
| 2008-09-30 | 1,050 | 1,072 | 1,040 | 1,050 | 2,196,000 | 5,250 |
| 2008-09-29 | 1,090 | 1,123 | 1,087 | 1,108 | 1,449,000 | 5,540 |
| 2008-09-26 | 1,091 | 1,096 | 1,069 | 1,086 | 1,082,000 | 5,430 |
| 2008-09-25 | 1,089 | 1,117 | 1,083 | 1,088 | 1,354,000 | 5,440 |
| 2008-09-24 | 1,100 | 1,108 | 1,079 | 1,093 | 1,339,000 | 5,465 |
| 2008-09-22 | 1,150 | 1,150 | 1,102 | 1,117 | 1,030,000 | 5,585 |
| 2008-09-19 | 1,087 | 1,130 | 1,080 | 1,130 | 1,738,000 | 5,650 |
| 2008-09-18 | 1,030 | 1,075 | 1,024 | 1,068 | 2,066,000 | 5,340 |
| 2008-09-17 | 1,090 | 1,092 | 1,051 | 1,057 | 1,799,000 | 5,285 |
| 2008-09-16 | 1,015 | 1,067 | 1,014 | 1,050 | 1,640,000 | 5,250 |
| 2008-09-12 | 1,116 | 1,116 | 1,093 | 1,107 | 1,225,000 | 5,535 |
| 2008-09-11 | 1,091 | 1,104 | 1,085 | 1,087 | 1,224,000 | 5,435 |
| 2008-09-10 | 1,092 | 1,135 | 1,090 | 1,126 | 1,421,000 | 5,630 |
| 2008-09-09 | 1,131 | 1,131 | 1,097 | 1,112 | 1,984,000 | 5,560 |
| 2008-09-08 | 1,167 | 1,186 | 1,141 | 1,159 | 2,000,000 | 5,795 |
| 2008-09-05 | 1,068 | 1,076 | 1,046 | 1,067 | 1,582,000 | 5,335 |
| 2008-09-04 | 1,091 | 1,100 | 1,080 | 1,088 | 1,262,000 | 5,440 |
| 2008-09-03 | 1,111 | 1,111 | 1,096 | 1,108 | 1,312,000 | 5,540 |
| 2008-09-02 | 1,105 | 1,114 | 1,086 | 1,094 | 2,204,000 | 5,470 |
| 2008-09-01 | 1,127 | 1,129 | 1,116 | 1,125 | 843,000 | 5,625 |
| 2008-08-29 | 1,132 | 1,148 | 1,127 | 1,147 | 1,736,000 | 5,735 |
| 2008-08-28 | 1,108 | 1,108 | 1,087 | 1,091 | 768,000 | 5,455 |
| 2008-08-27 | 1,099 | 1,105 | 1,088 | 1,096 | 835,000 | 5,480 |
| 2008-08-26 | 1,099 | 1,113 | 1,087 | 1,112 | 986,000 | 5,560 |
| 2008-08-25 | 1,102 | 1,125 | 1,102 | 1,119 | 581,000 | 5,595 |
| 2008-08-22 | 1,105 | 1,105 | 1,086 | 1,097 | 793,000 | 5,485 |
| 2008-08-21 | 1,112 | 1,114 | 1,096 | 1,105 | 1,325,000 | 5,525 |
| 2008-08-20 | 1,092 | 1,110 | 1,086 | 1,101 | 1,268,000 | 5,505 |
| 2008-08-19 | 1,112 | 1,124 | 1,098 | 1,112 | 1,670,000 | 5,560 |
| 2008-08-18 | 1,137 | 1,170 | 1,137 | 1,152 | 761,000 | 5,760 |
| 2008-08-15 | 1,128 | 1,148 | 1,128 | 1,146 | 1,281,000 | 5,730 |
| 2008-08-14 | 1,120 | 1,124 | 1,100 | 1,108 | 1,842,000 | 5,540 |
| 2008-08-13 | 1,172 | 1,182 | 1,145 | 1,150 | 1,326,000 | 5,750 |
| 2008-08-12 | 1,166 | 1,197 | 1,158 | 1,184 | 1,470,000 | 5,920 |
| 2008-08-11 | 1,176 | 1,187 | 1,148 | 1,161 | 1,673,000 | 5,805 |
| 2008-08-08 | 1,151 | 1,196 | 1,141 | 1,187 | 2,410,000 | 5,935 |
| 2008-08-07 | 1,200 | 1,204 | 1,164 | 1,171 | 2,080,000 | 5,855 |
| 2008-08-06 | 1,181 | 1,190 | 1,166 | 1,186 | 3,032,000 | 5,930 |
| 2008-08-05 | 1,124 | 1,153 | 1,110 | 1,140 | 2,786,000 | 5,700 |
| 2008-08-04 | 1,137 | 1,147 | 1,129 | 1,130 | 2,323,000 | 5,650 |
| 2008-08-01 | 1,131 | 1,141 | 1,112 | 1,117 | 3,498,000 | 5,585 |
| 2008-07-31 | 1,112 | 1,133 | 1,098 | 1,131 | 4,562,000 | 5,655 |
| 2008-07-30 | 1,076 | 1,089 | 1,066 | 1,087 | 1,909,000 | 5,435 |
| 2008-07-29 | 1,045 | 1,062 | 1,029 | 1,036 | 1,991,000 | 5,180 |
| 2008-07-28 | 1,079 | 1,079 | 1,037 | 1,051 | 1,641,000 | 5,255 |
| 2008-07-25 | 1,070 | 1,074 | 1,035 | 1,039 | 1,741,000 | 5,195 |
| 2008-07-24 | 1,070 | 1,082 | 1,063 | 1,077 | 1,449,000 | 5,385 |
| 2008-07-23 | 1,058 | 1,068 | 1,040 | 1,047 | 1,820,000 | 5,235 |
| 2008-07-22 | 1,028 | 1,053 | 1,022 | 1,051 | 1,362,000 | 5,255 |
| 2008-07-18 | 1,048 | 1,050 | 1,024 | 1,025 | 2,571,000 | 5,125 |
| 2008-07-17 | 1,006 | 1,022 | 1,000 | 1,008 | 1,230,000 | 5,040 |
| 2008-07-16 | 980 | 1,002 | 980 | 991 | 2,169,000 | 4,955 |
| 2008-07-15 | 1,028 | 1,030 | 996 | 1,000 | 1,295,000 | 5,000 |
| 2008-07-14 | 1,029 | 1,060 | 1,029 | 1,032 | 2,159,000 | 5,160 |
| 2008-07-11 | 1,057 | 1,058 | 1,020 | 1,032 | 2,301,000 | 5,160 |
| 2008-07-10 | 1,058 | 1,078 | 1,045 | 1,069 | 928,000 | 5,345 |
| 2008-07-09 | 1,079 | 1,083 | 1,057 | 1,057 | 1,227,000 | 5,285 |
| 2008-07-08 | 1,084 | 1,084 | 1,053 | 1,064 | 1,258,000 | 5,320 |
| 2008-07-07 | 1,068 | 1,090 | 1,059 | 1,083 | 975,000 | 5,415 |
| 2008-07-04 | 1,057 | 1,067 | 1,045 | 1,061 | 1,206,000 | 5,305 |
| 2008-07-03 | 1,058 | 1,065 | 1,041 | 1,057 | 1,544,000 | 5,285 |
| 2008-07-02 | 1,103 | 1,112 | 1,060 | 1,073 | 2,913,000 | 5,365 |
| 2008-07-01 | 1,107 | 1,134 | 1,099 | 1,123 | 1,366,000 | 5,615 |
| 2008-06-30 | 1,109 | 1,116 | 1,095 | 1,109 | 1,583,000 | 5,545 |
| 2008-06-27 | 1,081 | 1,110 | 1,080 | 1,108 | 1,548,000 | 5,540 |
| 2008-06-26 | 1,117 | 1,138 | 1,110 | 1,122 | 2,069,000 | 5,610 |
| 2008-06-25 | 1,089 | 1,090 | 1,070 | 1,077 | 1,903,000 | 5,385 |
| 2008-06-24 | 1,090 | 1,111 | 1,085 | 1,099 | 946,000 | 5,495 |
| 2008-06-23 | 1,101 | 1,107 | 1,090 | 1,103 | 1,139,000 | 5,515 |
| 2008-06-20 | 1,148 | 1,148 | 1,120 | 1,121 | 1,579,000 | 5,605 |
| 2008-06-19 | 1,156 | 1,162 | 1,133 | 1,138 | 1,288,000 | 5,690 |
| 2008-06-18 | 1,153 | 1,164 | 1,140 | 1,155 | 1,396,000 | 5,775 |
| 2008-06-17 | 1,144 | 1,167 | 1,136 | 1,162 | 1,825,000 | 5,810 |
| 2008-06-16 | 1,150 | 1,162 | 1,136 | 1,150 | 1,720,000 | 5,750 |
| 2008-06-13 | 1,140 | 1,144 | 1,130 | 1,137 | 2,175,000 | 5,685 |
| 2008-06-12 | 1,150 | 1,150 | 1,131 | 1,141 | 1,393,000 | 5,705 |
| 2008-06-11 | 1,165 | 1,167 | 1,151 | 1,158 | 1,520,000 | 5,790 |
| 2008-06-10 | 1,170 | 1,174 | 1,162 | 1,164 | 2,689,000 | 5,820 |
| 2008-06-09 | 1,195 | 1,197 | 1,174 | 1,180 | 2,214,000 | 5,900 |
| 2008-06-06 | 1,235 | 1,235 | 1,208 | 1,208 | 2,039,000 | 6,040 |
| 2008-06-05 | 1,225 | 1,227 | 1,215 | 1,217 | 2,134,000 | 6,085 |
| 2008-06-04 | 1,230 | 1,240 | 1,224 | 1,230 | 3,202,000 | 6,150 |
| 2008-06-03 | 1,237 | 1,245 | 1,221 | 1,225 | 2,536,000 | 6,125 |
| 2008-06-02 | 1,268 | 1,269 | 1,243 | 1,246 | 2,920,000 | 6,230 |
| 2008-05-30 | 1,277 | 1,278 | 1,259 | 1,272 | 2,908,000 | 6,360 |
| 2008-05-29 | 1,266 | 1,279 | 1,258 | 1,273 | 689,000 | 6,365 |
| 2008-05-28 | 1,264 | 1,278 | 1,244 | 1,251 | 1,037,000 | 6,255 |
| 2008-05-27 | 1,235 | 1,267 | 1,224 | 1,266 | 1,064,000 | 6,330 |
| 2008-05-26 | 1,223 | 1,251 | 1,217 | 1,220 | 638,000 | 6,100 |
| 2008-05-23 | 1,250 | 1,268 | 1,243 | 1,243 | 1,225,000 | 6,215 |
| 2008-05-22 | 1,225 | 1,250 | 1,210 | 1,247 | 1,448,000 | 6,235 |
| 2008-05-21 | 1,274 | 1,274 | 1,237 | 1,258 | 1,893,000 | 6,290 |
| 2008-05-20 | 1,292 | 1,297 | 1,261 | 1,278 | 1,884,000 | 6,390 |
| 2008-05-19 | 1,316 | 1,318 | 1,287 | 1,299 | 1,050,000 | 6,495 |
| 2008-05-16 | 1,307 | 1,327 | 1,293 | 1,309 | 1,833,000 | 6,545 |
| 2008-05-15 | 1,302 | 1,318 | 1,293 | 1,306 | 1,163,000 | 6,530 |
| 2008-05-14 | 1,275 | 1,285 | 1,253 | 1,282 | 1,840,000 | 6,410 |
| 2008-05-13 | 1,299 | 1,307 | 1,280 | 1,288 | 867,000 | 6,440 |
| 2008-05-12 | 1,281 | 1,300 | 1,278 | 1,288 | 614,000 | 6,440 |
| 2008-05-09 | 1,317 | 1,325 | 1,293 | 1,293 | 750,000 | 6,465 |
| 2008-05-08 | 1,321 | 1,329 | 1,310 | 1,316 | 699,000 | 6,580 |
| 2008-05-07 | 1,349 | 1,351 | 1,325 | 1,333 | 1,351,000 | 6,665 |
| 2008-05-02 | 1,340 | 1,355 | 1,334 | 1,352 | 1,045,000 | 6,760 |
| 2008-05-01 | 1,314 | 1,333 | 1,309 | 1,324 | 803,000 | 6,620 |
| 2008-04-30 | 1,302 | 1,338 | 1,287 | 1,325 | 993,000 | 6,625 |
| 2008-04-28 | 1,292 | 1,308 | 1,284 | 1,308 | 1,499,000 | 6,540 |
| 2008-04-25 | 1,267 | 1,286 | 1,258 | 1,272 | 1,401,000 | 6,360 |
| 2008-04-24 | 1,245 | 1,263 | 1,243 | 1,247 | 769,000 | 6,235 |
| 2008-04-23 | 1,257 | 1,281 | 1,257 | 1,265 | 710,000 | 6,325 |
| 2008-04-22 | 1,293 | 1,294 | 1,271 | 1,274 | 869,000 | 6,370 |
| 2008-04-21 | 1,300 | 1,305 | 1,285 | 1,292 | 889,000 | 6,460 |
| 2008-04-18 | 1,301 | 1,309 | 1,266 | 1,283 | 1,363,000 | 6,415 |
| 2008-04-17 | 1,325 | 1,327 | 1,292 | 1,301 | 1,492,000 | 6,505 |
| 2008-04-16 | 1,301 | 1,310 | 1,284 | 1,299 | 745,000 | 6,495 |
| 2008-04-15 | 1,253 | 1,283 | 1,241 | 1,277 | 1,049,000 | 6,385 |
| 2008-04-14 | 1,237 | 1,269 | 1,222 | 1,266 | 809,000 | 6,330 |
| 2008-04-11 | 1,262 | 1,276 | 1,249 | 1,267 | 1,290,000 | 6,335 |
| 2008-04-10 | 1,248 | 1,267 | 1,236 | 1,243 | 1,913,000 | 6,215 |
| 2008-04-09 | 1,296 | 1,296 | 1,252 | 1,267 | 793,000 | 6,335 |
| 2008-04-08 | 1,321 | 1,339 | 1,287 | 1,295 | 571,000 | 6,475 |
| 2008-04-07 | 1,331 | 1,346 | 1,324 | 1,336 | 716,000 | 6,680 |
| 2008-04-04 | 1,293 | 1,336 | 1,293 | 1,332 | 1,237,000 | 6,660 |
| 2008-04-03 | 1,303 | 1,320 | 1,288 | 1,313 | 810,000 | 6,565 |
| 2008-04-02 | 1,275 | 1,303 | 1,268 | 1,303 | 1,412,000 | 6,515 |
| 2008-04-01 | 1,212 | 1,241 | 1,201 | 1,238 | 879,000 | 6,190 |
| 2008-03-31 | 1,242 | 1,252 | 1,196 | 1,212 | 1,427,000 | 6,060 |
| 2008-03-28 | 1,243 | 1,278 | 1,225 | 1,262 | 852,000 | 6,310 |
| 2008-03-27 | 1,241 | 1,262 | 1,233 | 1,239 | 1,161,000 | 6,195 |
| 2008-03-26 | 1,255 | 1,267 | 1,241 | 1,266 | 787,000 | 6,330 |
| 2008-03-25 | 1,256 | 1,266 | 1,234 | 1,257 | 690,000 | 6,285 |
| 2008-03-24 | 1,250 | 1,258 | 1,236 | 1,236 | 757,000 | 6,180 |
| 2008-03-21 | 1,229 | 1,262 | 1,224 | 1,257 | 1,361,000 | 6,285 |
| 2008-03-19 | 1,250 | 1,250 | 1,202 | 1,224 | 1,496,000 | 6,120 |
| 2008-03-18 | 1,155 | 1,180 | 1,149 | 1,170 | 1,868,000 | 5,850 |
| 2008-03-17 | 1,190 | 1,190 | 1,135 | 1,152 | 1,692,000 | 5,760 |
| 2008-03-14 | 1,259 | 1,259 | 1,206 | 1,213 | 1,665,000 | 6,065 |
| 2008-03-13 | 1,250 | 1,266 | 1,246 | 1,263 | 1,674,000 | 6,315 |
| 2008-03-12 | 1,255 | 1,268 | 1,238 | 1,253 | 1,817,000 | 6,265 |
| 2008-03-11 | 1,226 | 1,226 | 1,189 | 1,223 | 1,911,000 | 6,115 |
| 2008-03-10 | 1,216 | 1,255 | 1,205 | 1,246 | 2,391,000 | 6,230 |
| 2008-03-07 | 1,185 | 1,215 | 1,173 | 1,203 | 1,235,000 | 6,015 |
| 2008-03-06 | 1,203 | 1,227 | 1,200 | 1,209 | 1,280,000 | 6,045 |
| 2008-03-05 | 1,207 | 1,211 | 1,175 | 1,183 | 1,650,000 | 5,915 |
| 2008-03-04 | 1,184 | 1,194 | 1,154 | 1,167 | 1,236,000 | 5,835 |
| 2008-03-03 | 1,209 | 1,212 | 1,183 | 1,184 | 1,312,000 | 5,920 |
| 2008-02-29 | 1,226 | 1,226 | 1,207 | 1,222 | 1,019,000 | 6,110 |
| 2008-02-28 | 1,231 | 1,236 | 1,210 | 1,231 | 862,000 | 6,155 |
| 2008-02-27 | 1,231 | 1,267 | 1,227 | 1,248 | 1,925,000 | 6,240 |
| 2008-02-26 | 1,264 | 1,264 | 1,198 | 1,204 | 1,885,000 | 6,020 |
| 2008-02-25 | 1,244 | 1,275 | 1,238 | 1,241 | 2,022,000 | 6,205 |
| 2008-02-22 | 1,221 | 1,237 | 1,212 | 1,234 | 1,015,000 | 6,170 |
| 2008-02-21 | 1,240 | 1,259 | 1,230 | 1,241 | 1,482,000 | 6,205 |
| 2008-02-20 | 1,257 | 1,257 | 1,218 | 1,227 | 1,273,000 | 6,135 |
| 2008-02-19 | 1,287 | 1,288 | 1,248 | 1,258 | 1,629,000 | 6,290 |
| 2008-02-18 | 1,305 | 1,321 | 1,285 | 1,286 | 1,651,000 | 6,430 |
| 2008-02-15 | 1,298 | 1,317 | 1,278 | 1,302 | 2,270,000 | 6,510 |
| 2008-02-14 | 1,257 | 1,296 | 1,246 | 1,290 | 2,725,000 | 6,450 |
| 2008-02-13 | 1,235 | 1,245 | 1,201 | 1,205 | 743,000 | 6,025 |
| 2008-02-12 | 1,222 | 1,229 | 1,203 | 1,215 | 1,198,000 | 6,075 |
| 2008-02-08 | 1,223 | 1,278 | 1,223 | 1,236 | 1,292,000 | 6,180 |
| 2008-02-07 | 1,232 | 1,246 | 1,212 | 1,243 | 1,481,000 | 6,215 |
| 2008-02-06 | 1,255 | 1,258 | 1,232 | 1,248 | 1,522,000 | 6,240 |
| 2008-02-05 | 1,283 | 1,283 | 1,264 | 1,271 | 1,130,000 | 6,355 |
| 2008-02-04 | 1,279 | 1,292 | 1,265 | 1,288 | 1,641,000 | 6,440 |
| 2008-02-01 | 1,266 | 1,266 | 1,222 | 1,236 | 1,269,000 | 6,180 |
| 2008-01-31 | 1,219 | 1,267 | 1,201 | 1,267 | 1,493,000 | 6,335 |
| 2008-01-30 | 1,246 | 1,250 | 1,207 | 1,225 | 926,000 | 6,125 |
| 2008-01-29 | 1,255 | 1,257 | 1,212 | 1,239 | 1,093,000 | 6,195 |
| 2008-01-28 | 1,249 | 1,268 | 1,217 | 1,227 | 1,213,000 | 6,135 |
| 2008-01-25 | 1,225 | 1,273 | 1,222 | 1,271 | 1,378,000 | 6,355 |
| 2008-01-24 | 1,204 | 1,227 | 1,198 | 1,204 | 1,326,000 | 6,020 |
| 2008-01-23 | 1,193 | 1,218 | 1,164 | 1,184 | 1,633,000 | 5,920 |
| 2008-01-22 | 1,208 | 1,208 | 1,167 | 1,173 | 1,947,000 | 5,865 |
| 2008-01-21 | 1,259 | 1,264 | 1,220 | 1,225 | 1,432,000 | 6,125 |
| 2008-01-18 | 1,193 | 1,260 | 1,181 | 1,245 | 2,074,000 | 6,225 |
| 2008-01-17 | 1,204 | 1,229 | 1,180 | 1,212 | 3,492,000 | 6,060 |
| 2008-01-16 | 1,219 | 1,244 | 1,176 | 1,184 | 2,771,000 | 5,920 |
| 2008-01-15 | 1,267 | 1,267 | 1,217 | 1,233 | 2,939,000 | 6,165 |
| 2008-01-11 | 1,256 | 1,256 | 1,213 | 1,228 | 1,638,000 | 6,140 |
| 2008-01-10 | 1,214 | 1,245 | 1,208 | 1,236 | 2,107,000 | 6,180 |
| 2008-01-09 | 1,191 | 1,213 | 1,177 | 1,209 | 2,490,000 | 6,045 |
| 2008-01-08 | 1,201 | 1,211 | 1,184 | 1,211 | 2,078,000 | 6,055 |
| 2008-01-07 | 1,238 | 1,239 | 1,213 | 1,221 | 2,499,000 | 6,105 |
| 2008-01-04 | 1,327 | 1,327 | 1,236 | 1,256 | 1,820,000 | 6,280 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-01-26]1株→1.077株 [1991-12-25]1株→1.097株 [1991-06-25]1株→1.05株 [1984-09-26]1株→1.05株