8382 (株)中国銀行 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 | 1,362 | 1,380 | 1,354 | 1,380 | 145,000 | 1,380 |
| 2008-12-29 | 1,330 | 1,370 | 1,320 | 1,370 | 222,000 | 1,370 |
| 2008-12-26 | 1,315 | 1,350 | 1,315 | 1,350 | 201,000 | 1,350 |
| 2008-12-25 | 1,340 | 1,346 | 1,328 | 1,346 | 166,000 | 1,346 |
| 2008-12-24 | 1,348 | 1,355 | 1,327 | 1,330 | 167,000 | 1,330 |
| 2008-12-22 | 1,348 | 1,373 | 1,324 | 1,355 | 280,000 | 1,355 |
| 2008-12-19 | 1,357 | 1,380 | 1,337 | 1,338 | 329,000 | 1,338 |
| 2008-12-18 | 1,357 | 1,390 | 1,351 | 1,377 | 426,000 | 1,377 |
| 2008-12-17 | 1,350 | 1,373 | 1,327 | 1,372 | 502,000 | 1,372 |
| 2008-12-16 | 1,358 | 1,358 | 1,310 | 1,315 | 250,000 | 1,315 |
| 2008-12-15 | 1,350 | 1,378 | 1,349 | 1,365 | 355,000 | 1,365 |
| 2008-12-12 | 1,340 | 1,348 | 1,283 | 1,321 | 501,000 | 1,321 |
| 2008-12-11 | 1,291 | 1,348 | 1,289 | 1,348 | 604,000 | 1,348 |
| 2008-12-10 | 1,277 | 1,284 | 1,255 | 1,271 | 316,000 | 1,271 |
| 2008-12-09 | 1,303 | 1,308 | 1,250 | 1,257 | 345,000 | 1,257 |
| 2008-12-08 | 1,268 | 1,305 | 1,267 | 1,299 | 305,000 | 1,299 |
| 2008-12-05 | 1,285 | 1,285 | 1,256 | 1,267 | 395,000 | 1,267 |
| 2008-12-04 | 1,280 | 1,297 | 1,266 | 1,286 | 339,000 | 1,286 |
| 2008-12-03 | 1,265 | 1,294 | 1,265 | 1,294 | 288,000 | 1,294 |
| 2008-12-02 | 1,297 | 1,297 | 1,243 | 1,255 | 491,000 | 1,255 |
| 2008-12-01 | 1,300 | 1,319 | 1,282 | 1,317 | 247,000 | 1,317 |
| 2008-11-28 | 1,287 | 1,319 | 1,274 | 1,319 | 328,000 | 1,319 |
| 2008-11-27 | 1,302 | 1,320 | 1,291 | 1,307 | 286,000 | 1,307 |
| 2008-11-26 | 1,302 | 1,312 | 1,283 | 1,299 | 332,000 | 1,299 |
| 2008-11-25 | 1,336 | 1,358 | 1,286 | 1,358 | 922,000 | 1,358 |
| 2008-11-21 | 1,220 | 1,259 | 1,189 | 1,256 | 623,000 | 1,256 |
| 2008-11-20 | 1,314 | 1,314 | 1,265 | 1,273 | 304,000 | 1,273 |
| 2008-11-19 | 1,339 | 1,339 | 1,290 | 1,317 | 356,000 | 1,317 |
| 2008-11-18 | 1,312 | 1,339 | 1,292 | 1,319 | 364,000 | 1,319 |
| 2008-11-17 | 1,325 | 1,328 | 1,297 | 1,318 | 472,000 | 1,318 |
| 2008-11-14 | 1,402 | 1,408 | 1,347 | 1,365 | 256,000 | 1,365 |
| 2008-11-13 | 1,344 | 1,398 | 1,343 | 1,363 | 285,000 | 1,363 |
| 2008-11-12 | 1,365 | 1,407 | 1,352 | 1,395 | 360,000 | 1,395 |
| 2008-11-11 | 1,399 | 1,409 | 1,369 | 1,369 | 188,000 | 1,369 |
| 2008-11-10 | 1,411 | 1,415 | 1,391 | 1,401 | 306,000 | 1,401 |
| 2008-11-07 | 1,358 | 1,397 | 1,342 | 1,363 | 557,000 | 1,363 |
| 2008-11-06 | 1,413 | 1,427 | 1,396 | 1,418 | 275,000 | 1,418 |
| 2008-11-05 | 1,400 | 1,435 | 1,393 | 1,435 | 457,000 | 1,435 |
| 2008-11-04 | 1,395 | 1,400 | 1,367 | 1,387 | 477,000 | 1,387 |
| 2008-10-31 | 1,379 | 1,396 | 1,335 | 1,335 | 486,000 | 1,335 |
| 2008-10-30 | 1,318 | 1,385 | 1,312 | 1,382 | 513,000 | 1,382 |
| 2008-10-29 | 1,318 | 1,318 | 1,251 | 1,290 | 513,000 | 1,290 |
| 2008-10-28 | 1,130 | 1,241 | 1,125 | 1,238 | 599,000 | 1,238 |
| 2008-10-27 | 1,180 | 1,193 | 1,125 | 1,134 | 676,000 | 1,134 |
| 2008-10-24 | 1,277 | 1,277 | 1,172 | 1,194 | 618,000 | 1,194 |
| 2008-10-23 | 1,246 | 1,277 | 1,230 | 1,277 | 544,000 | 1,277 |
| 2008-10-22 | 1,368 | 1,368 | 1,286 | 1,286 | 666,000 | 1,286 |
| 2008-10-21 | 1,434 | 1,438 | 1,401 | 1,408 | 457,000 | 1,408 |
| 2008-10-20 | 1,402 | 1,410 | 1,360 | 1,397 | 474,000 | 1,397 |
| 2008-10-17 | 1,380 | 1,401 | 1,364 | 1,401 | 389,000 | 1,401 |
| 2008-10-16 | 1,340 | 1,397 | 1,320 | 1,346 | 574,000 | 1,346 |
| 2008-10-15 | 1,375 | 1,418 | 1,342 | 1,413 | 695,000 | 1,413 |
| 2008-10-14 | 1,317 | 1,420 | 1,315 | 1,415 | 702,000 | 1,415 |
| 2008-10-10 | 1,325 | 1,325 | 1,250 | 1,277 | 524,000 | 1,277 |
| 2008-10-09 | 1,351 | 1,393 | 1,342 | 1,359 | 494,000 | 1,359 |
| 2008-10-08 | 1,395 | 1,407 | 1,360 | 1,365 | 458,000 | 1,365 |
| 2008-10-07 | 1,410 | 1,414 | 1,385 | 1,402 | 578,000 | 1,402 |
| 2008-10-06 | 1,464 | 1,464 | 1,422 | 1,428 | 349,000 | 1,428 |
| 2008-10-03 | 1,499 | 1,507 | 1,461 | 1,467 | 269,000 | 1,467 |
| 2008-10-02 | 1,523 | 1,533 | 1,493 | 1,508 | 260,000 | 1,508 |
| 2008-10-01 | 1,495 | 1,520 | 1,485 | 1,509 | 294,000 | 1,509 |
| 2008-09-30 | 1,463 | 1,495 | 1,440 | 1,461 | 428,000 | 1,461 |
| 2008-09-29 | 1,517 | 1,534 | 1,502 | 1,506 | 301,000 | 1,506 |
| 2008-09-26 | 1,505 | 1,521 | 1,494 | 1,516 | 275,000 | 1,516 |
| 2008-09-25 | 1,485 | 1,507 | 1,480 | 1,503 | 305,000 | 1,503 |
| 2008-09-24 | 1,479 | 1,500 | 1,458 | 1,500 | 248,000 | 1,500 |
| 2008-09-22 | 1,524 | 1,526 | 1,457 | 1,480 | 346,000 | 1,480 |
| 2008-09-19 | 1,444 | 1,497 | 1,444 | 1,492 | 552,000 | 1,492 |
| 2008-09-18 | 1,386 | 1,434 | 1,379 | 1,424 | 570,000 | 1,424 |
| 2008-09-17 | 1,400 | 1,420 | 1,386 | 1,392 | 475,000 | 1,392 |
| 2008-09-16 | 1,370 | 1,428 | 1,318 | 1,422 | 844,000 | 1,422 |
| 2008-09-12 | 1,381 | 1,411 | 1,381 | 1,410 | 336,000 | 1,410 |
| 2008-09-11 | 1,392 | 1,403 | 1,371 | 1,380 | 439,000 | 1,380 |
| 2008-09-10 | 1,363 | 1,446 | 1,363 | 1,427 | 585,000 | 1,427 |
| 2008-09-09 | 1,426 | 1,432 | 1,410 | 1,423 | 399,000 | 1,423 |
| 2008-09-08 | 1,450 | 1,459 | 1,421 | 1,437 | 554,000 | 1,437 |
| 2008-09-05 | 1,369 | 1,379 | 1,345 | 1,367 | 403,000 | 1,367 |
| 2008-09-04 | 1,408 | 1,412 | 1,385 | 1,394 | 229,000 | 1,394 |
| 2008-09-03 | 1,380 | 1,411 | 1,380 | 1,408 | 318,000 | 1,408 |
| 2008-09-02 | 1,403 | 1,420 | 1,370 | 1,379 | 390,000 | 1,379 |
| 2008-09-01 | 1,405 | 1,409 | 1,396 | 1,402 | 187,000 | 1,402 |
| 2008-08-29 | 1,386 | 1,435 | 1,385 | 1,435 | 525,000 | 1,435 |
| 2008-08-28 | 1,387 | 1,387 | 1,365 | 1,371 | 301,000 | 1,371 |
| 2008-08-27 | 1,390 | 1,395 | 1,384 | 1,386 | 176,000 | 1,386 |
| 2008-08-26 | 1,401 | 1,403 | 1,375 | 1,401 | 241,000 | 1,401 |
| 2008-08-25 | 1,406 | 1,416 | 1,399 | 1,405 | 260,000 | 1,405 |
| 2008-08-22 | 1,394 | 1,394 | 1,382 | 1,387 | 187,000 | 1,387 |
| 2008-08-21 | 1,400 | 1,404 | 1,381 | 1,387 | 238,000 | 1,387 |
| 2008-08-20 | 1,400 | 1,407 | 1,386 | 1,388 | 222,000 | 1,388 |
| 2008-08-19 | 1,400 | 1,420 | 1,389 | 1,402 | 278,000 | 1,402 |
| 2008-08-18 | 1,406 | 1,455 | 1,406 | 1,434 | 335,000 | 1,434 |
| 2008-08-15 | 1,371 | 1,417 | 1,371 | 1,405 | 346,000 | 1,405 |
| 2008-08-14 | 1,380 | 1,398 | 1,380 | 1,381 | 308,000 | 1,381 |
| 2008-08-13 | 1,412 | 1,424 | 1,390 | 1,393 | 286,000 | 1,393 |
| 2008-08-12 | 1,408 | 1,451 | 1,404 | 1,432 | 438,000 | 1,432 |
| 2008-08-11 | 1,409 | 1,427 | 1,402 | 1,409 | 401,000 | 1,409 |
| 2008-08-08 | 1,388 | 1,420 | 1,372 | 1,402 | 739,000 | 1,402 |
| 2008-08-07 | 1,424 | 1,424 | 1,359 | 1,377 | 423,000 | 1,377 |
| 2008-08-06 | 1,428 | 1,444 | 1,410 | 1,422 | 527,000 | 1,422 |
| 2008-08-05 | 1,369 | 1,406 | 1,368 | 1,393 | 672,000 | 1,393 |
| 2008-08-04 | 1,392 | 1,392 | 1,365 | 1,365 | 364,000 | 1,365 |
| 2008-08-01 | 1,419 | 1,423 | 1,383 | 1,392 | 389,000 | 1,392 |
| 2008-07-31 | 1,413 | 1,427 | 1,396 | 1,424 | 463,000 | 1,424 |
| 2008-07-30 | 1,400 | 1,413 | 1,390 | 1,413 | 344,000 | 1,413 |
| 2008-07-29 | 1,378 | 1,382 | 1,360 | 1,372 | 299,000 | 1,372 |
| 2008-07-28 | 1,419 | 1,419 | 1,382 | 1,397 | 371,000 | 1,397 |
| 2008-07-25 | 1,440 | 1,440 | 1,406 | 1,406 | 306,000 | 1,406 |
| 2008-07-24 | 1,431 | 1,448 | 1,426 | 1,442 | 328,000 | 1,442 |
| 2008-07-23 | 1,415 | 1,438 | 1,404 | 1,411 | 417,000 | 1,411 |
| 2008-07-22 | 1,386 | 1,393 | 1,358 | 1,391 | 812,000 | 1,391 |
| 2008-07-18 | 1,409 | 1,422 | 1,379 | 1,385 | 484,000 | 1,385 |
| 2008-07-17 | 1,403 | 1,422 | 1,375 | 1,389 | 800,000 | 1,389 |
| 2008-07-16 | 1,396 | 1,403 | 1,374 | 1,389 | 806,000 | 1,389 |
| 2008-07-15 | 1,415 | 1,415 | 1,388 | 1,398 | 492,000 | 1,398 |
| 2008-07-14 | 1,450 | 1,457 | 1,422 | 1,424 | 690,000 | 1,424 |
| 2008-07-11 | 1,474 | 1,488 | 1,431 | 1,449 | 982,000 | 1,449 |
| 2008-07-10 | 1,503 | 1,503 | 1,473 | 1,480 | 976,000 | 1,480 |
| 2008-07-09 | 1,525 | 1,540 | 1,498 | 1,503 | 504,000 | 1,503 |
| 2008-07-08 | 1,523 | 1,534 | 1,506 | 1,511 | 442,000 | 1,511 |
| 2008-07-07 | 1,500 | 1,530 | 1,498 | 1,525 | 487,000 | 1,525 |
| 2008-07-04 | 1,506 | 1,521 | 1,494 | 1,507 | 465,000 | 1,507 |
| 2008-07-03 | 1,503 | 1,514 | 1,484 | 1,506 | 625,000 | 1,506 |
| 2008-07-02 | 1,535 | 1,550 | 1,503 | 1,509 | 552,000 | 1,509 |
| 2008-07-01 | 1,543 | 1,574 | 1,540 | 1,546 | 534,000 | 1,546 |
| 2008-06-30 | 1,549 | 1,554 | 1,537 | 1,542 | 478,000 | 1,542 |
| 2008-06-27 | 1,504 | 1,535 | 1,501 | 1,534 | 430,000 | 1,534 |
| 2008-06-26 | 1,564 | 1,564 | 1,531 | 1,533 | 498,000 | 1,533 |
| 2008-06-25 | 1,550 | 1,550 | 1,505 | 1,540 | 529,000 | 1,540 |
| 2008-06-24 | 1,550 | 1,551 | 1,518 | 1,533 | 699,000 | 1,533 |
| 2008-06-23 | 1,553 | 1,565 | 1,530 | 1,551 | 430,000 | 1,551 |
| 2008-06-20 | 1,584 | 1,584 | 1,556 | 1,562 | 394,000 | 1,562 |
| 2008-06-19 | 1,622 | 1,622 | 1,570 | 1,581 | 402,000 | 1,581 |
| 2008-06-18 | 1,619 | 1,630 | 1,605 | 1,621 | 445,000 | 1,621 |
| 2008-06-17 | 1,615 | 1,622 | 1,602 | 1,612 | 365,000 | 1,612 |
| 2008-06-16 | 1,614 | 1,630 | 1,585 | 1,605 | 495,000 | 1,605 |
| 2008-06-13 | 1,605 | 1,611 | 1,580 | 1,604 | 573,000 | 1,604 |
| 2008-06-12 | 1,626 | 1,636 | 1,587 | 1,609 | 625,000 | 1,609 |
| 2008-06-11 | 1,617 | 1,624 | 1,594 | 1,608 | 622,000 | 1,608 |
| 2008-06-10 | 1,619 | 1,630 | 1,608 | 1,626 | 382,000 | 1,626 |
| 2008-06-09 | 1,602 | 1,639 | 1,602 | 1,614 | 490,000 | 1,614 |
| 2008-06-06 | 1,700 | 1,700 | 1,658 | 1,660 | 596,000 | 1,660 |
| 2008-06-05 | 1,680 | 1,700 | 1,660 | 1,694 | 765,000 | 1,694 |
| 2008-06-04 | 1,659 | 1,688 | 1,657 | 1,676 | 583,000 | 1,676 |
| 2008-06-03 | 1,659 | 1,659 | 1,635 | 1,653 | 1,001,000 | 1,653 |
| 2008-06-02 | 1,637 | 1,668 | 1,613 | 1,665 | 845,000 | 1,665 |
| 2008-05-30 | 1,655 | 1,672 | 1,632 | 1,651 | 4,322,000 | 1,651 |
| 2008-05-29 | 1,637 | 1,655 | 1,622 | 1,655 | 1,089,000 | 1,655 |
| 2008-05-28 | 1,641 | 1,649 | 1,613 | 1,622 | 944,000 | 1,622 |
| 2008-05-27 | 1,620 | 1,649 | 1,613 | 1,647 | 1,124,000 | 1,647 |
| 2008-05-26 | 1,615 | 1,615 | 1,586 | 1,594 | 674,000 | 1,594 |
| 2008-05-23 | 1,590 | 1,646 | 1,577 | 1,620 | 1,305,000 | 1,620 |
| 2008-05-22 | 1,578 | 1,584 | 1,553 | 1,581 | 630,000 | 1,581 |
| 2008-05-21 | 1,610 | 1,611 | 1,586 | 1,594 | 704,000 | 1,594 |
| 2008-05-20 | 1,621 | 1,648 | 1,603 | 1,619 | 787,000 | 1,619 |
| 2008-05-19 | 1,661 | 1,661 | 1,611 | 1,627 | 643,000 | 1,627 |
| 2008-05-16 | 1,648 | 1,659 | 1,607 | 1,625 | 966,000 | 1,625 |
| 2008-05-15 | 1,635 | 1,663 | 1,635 | 1,647 | 639,000 | 1,647 |
| 2008-05-14 | 1,590 | 1,645 | 1,587 | 1,634 | 581,000 | 1,634 |
| 2008-05-13 | 1,594 | 1,632 | 1,585 | 1,603 | 500,000 | 1,603 |
| 2008-05-12 | 1,584 | 1,605 | 1,565 | 1,593 | 389,000 | 1,593 |
| 2008-05-09 | 1,630 | 1,642 | 1,604 | 1,605 | 453,000 | 1,605 |
| 2008-05-08 | 1,646 | 1,646 | 1,619 | 1,628 | 542,000 | 1,628 |
| 2008-05-07 | 1,650 | 1,665 | 1,631 | 1,651 | 1,119,000 | 1,651 |
| 2008-05-02 | 1,580 | 1,598 | 1,580 | 1,595 | 456,000 | 1,595 |
| 2008-05-01 | 1,534 | 1,557 | 1,530 | 1,551 | 277,000 | 1,551 |
| 2008-04-30 | 1,543 | 1,580 | 1,527 | 1,564 | 402,000 | 1,564 |
| 2008-04-28 | 1,499 | 1,544 | 1,499 | 1,543 | 366,000 | 1,543 |
| 2008-04-25 | 1,469 | 1,502 | 1,469 | 1,496 | 326,000 | 1,496 |
| 2008-04-24 | 1,455 | 1,468 | 1,443 | 1,444 | 337,000 | 1,444 |
| 2008-04-23 | 1,443 | 1,477 | 1,443 | 1,461 | 282,000 | 1,461 |
| 2008-04-22 | 1,479 | 1,479 | 1,455 | 1,463 | 261,000 | 1,463 |
| 2008-04-21 | 1,509 | 1,512 | 1,471 | 1,486 | 356,000 | 1,486 |
| 2008-04-18 | 1,503 | 1,504 | 1,463 | 1,489 | 309,000 | 1,489 |
| 2008-04-17 | 1,499 | 1,508 | 1,476 | 1,485 | 393,000 | 1,485 |
| 2008-04-16 | 1,461 | 1,470 | 1,450 | 1,463 | 313,000 | 1,463 |
| 2008-04-15 | 1,413 | 1,448 | 1,396 | 1,446 | 400,000 | 1,446 |
| 2008-04-14 | 1,390 | 1,410 | 1,379 | 1,403 | 415,000 | 1,403 |
| 2008-04-11 | 1,407 | 1,436 | 1,404 | 1,430 | 567,000 | 1,430 |
| 2008-04-10 | 1,419 | 1,420 | 1,390 | 1,395 | 662,000 | 1,395 |
| 2008-04-09 | 1,456 | 1,458 | 1,404 | 1,420 | 552,000 | 1,420 |
| 2008-04-08 | 1,510 | 1,510 | 1,445 | 1,445 | 474,000 | 1,445 |
| 2008-04-07 | 1,514 | 1,522 | 1,501 | 1,513 | 382,000 | 1,513 |
| 2008-04-04 | 1,514 | 1,525 | 1,502 | 1,509 | 363,000 | 1,509 |
| 2008-04-03 | 1,507 | 1,523 | 1,487 | 1,515 | 300,000 | 1,515 |
| 2008-04-02 | 1,488 | 1,510 | 1,488 | 1,510 | 345,000 | 1,510 |
| 2008-04-01 | 1,445 | 1,462 | 1,433 | 1,454 | 450,000 | 1,454 |
| 2008-03-31 | 1,451 | 1,453 | 1,393 | 1,429 | 579,000 | 1,429 |
| 2008-03-28 | 1,456 | 1,475 | 1,436 | 1,459 | 507,000 | 1,459 |
| 2008-03-27 | 1,455 | 1,480 | 1,448 | 1,461 | 445,000 | 1,461 |
| 2008-03-26 | 1,451 | 1,489 | 1,450 | 1,475 | 417,000 | 1,475 |
| 2008-03-25 | 1,479 | 1,489 | 1,444 | 1,480 | 387,000 | 1,480 |
| 2008-03-24 | 1,460 | 1,478 | 1,459 | 1,459 | 309,000 | 1,459 |
| 2008-03-21 | 1,430 | 1,469 | 1,428 | 1,463 | 352,000 | 1,463 |
| 2008-03-19 | 1,436 | 1,437 | 1,393 | 1,418 | 468,000 | 1,418 |
| 2008-03-18 | 1,342 | 1,389 | 1,338 | 1,389 | 738,000 | 1,389 |
| 2008-03-17 | 1,356 | 1,357 | 1,316 | 1,347 | 737,000 | 1,347 |
| 2008-03-14 | 1,415 | 1,421 | 1,370 | 1,380 | 658,000 | 1,380 |
| 2008-03-13 | 1,429 | 1,433 | 1,401 | 1,429 | 426,000 | 1,429 |
| 2008-03-12 | 1,437 | 1,443 | 1,423 | 1,433 | 581,000 | 1,433 |
| 2008-03-11 | 1,384 | 1,388 | 1,350 | 1,377 | 674,000 | 1,377 |
| 2008-03-10 | 1,363 | 1,396 | 1,351 | 1,391 | 553,000 | 1,391 |
| 2008-03-07 | 1,365 | 1,385 | 1,346 | 1,365 | 567,000 | 1,365 |
| 2008-03-06 | 1,343 | 1,383 | 1,342 | 1,379 | 588,000 | 1,379 |
| 2008-03-05 | 1,345 | 1,360 | 1,329 | 1,337 | 542,000 | 1,337 |
| 2008-03-04 | 1,377 | 1,382 | 1,340 | 1,348 | 675,000 | 1,348 |
| 2008-03-03 | 1,421 | 1,421 | 1,371 | 1,376 | 689,000 | 1,376 |
| 2008-02-29 | 1,420 | 1,435 | 1,407 | 1,423 | 424,000 | 1,423 |
| 2008-02-28 | 1,435 | 1,447 | 1,423 | 1,437 | 327,000 | 1,437 |
| 2008-02-27 | 1,459 | 1,481 | 1,450 | 1,465 | 455,000 | 1,465 |
| 2008-02-26 | 1,484 | 1,485 | 1,430 | 1,430 | 407,000 | 1,430 |
| 2008-02-25 | 1,430 | 1,475 | 1,430 | 1,467 | 470,000 | 1,467 |
| 2008-02-22 | 1,426 | 1,427 | 1,402 | 1,422 | 492,000 | 1,422 |
| 2008-02-21 | 1,432 | 1,461 | 1,428 | 1,446 | 636,000 | 1,446 |
| 2008-02-20 | 1,468 | 1,469 | 1,420 | 1,422 | 379,000 | 1,422 |
| 2008-02-19 | 1,490 | 1,493 | 1,451 | 1,471 | 452,000 | 1,471 |
| 2008-02-18 | 1,498 | 1,510 | 1,470 | 1,475 | 323,000 | 1,475 |
| 2008-02-15 | 1,490 | 1,503 | 1,469 | 1,494 | 446,000 | 1,494 |
| 2008-02-14 | 1,496 | 1,508 | 1,468 | 1,503 | 351,000 | 1,503 |
| 2008-02-13 | 1,488 | 1,495 | 1,455 | 1,456 | 298,000 | 1,456 |
| 2008-02-12 | 1,485 | 1,486 | 1,450 | 1,468 | 403,000 | 1,468 |
| 2008-02-08 | 1,485 | 1,521 | 1,473 | 1,485 | 293,000 | 1,485 |
| 2008-02-07 | 1,458 | 1,490 | 1,449 | 1,484 | 441,000 | 1,484 |
| 2008-02-06 | 1,489 | 1,500 | 1,469 | 1,469 | 356,000 | 1,469 |
| 2008-02-05 | 1,520 | 1,523 | 1,497 | 1,509 | 282,000 | 1,509 |
| 2008-02-04 | 1,532 | 1,545 | 1,521 | 1,542 | 217,000 | 1,542 |
| 2008-02-01 | 1,476 | 1,506 | 1,465 | 1,502 | 292,000 | 1,502 |
| 2008-01-31 | 1,440 | 1,510 | 1,419 | 1,510 | 526,000 | 1,510 |
| 2008-01-30 | 1,460 | 1,472 | 1,420 | 1,445 | 793,000 | 1,445 |
| 2008-01-29 | 1,500 | 1,500 | 1,469 | 1,495 | 284,000 | 1,495 |
| 2008-01-28 | 1,466 | 1,486 | 1,441 | 1,454 | 253,000 | 1,454 |
| 2008-01-25 | 1,437 | 1,488 | 1,420 | 1,488 | 360,000 | 1,488 |
| 2008-01-24 | 1,417 | 1,434 | 1,409 | 1,431 | 334,000 | 1,431 |
| 2008-01-23 | 1,413 | 1,419 | 1,374 | 1,397 | 314,000 | 1,397 |
| 2008-01-22 | 1,425 | 1,425 | 1,370 | 1,371 | 361,000 | 1,371 |
| 2008-01-21 | 1,471 | 1,471 | 1,428 | 1,436 | 403,000 | 1,436 |
| 2008-01-18 | 1,426 | 1,483 | 1,417 | 1,475 | 456,000 | 1,475 |
| 2008-01-17 | 1,442 | 1,475 | 1,423 | 1,474 | 478,000 | 1,474 |
| 2008-01-16 | 1,489 | 1,490 | 1,430 | 1,433 | 586,000 | 1,433 |
| 2008-01-15 | 1,508 | 1,512 | 1,464 | 1,478 | 578,000 | 1,478 |
| 2008-01-11 | 1,532 | 1,532 | 1,485 | 1,508 | 619,000 | 1,508 |
| 2008-01-10 | 1,540 | 1,540 | 1,512 | 1,532 | 360,000 | 1,532 |
| 2008-01-09 | 1,485 | 1,541 | 1,485 | 1,537 | 410,000 | 1,537 |
| 2008-01-08 | 1,493 | 1,512 | 1,481 | 1,510 | 483,000 | 1,510 |
| 2008-01-07 | 1,500 | 1,514 | 1,478 | 1,492 | 559,000 | 1,492 |
| 2008-01-04 | 1,571 | 1,571 | 1,498 | 1,500 | 516,000 | 1,500 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [1988-03-28]1株→1.1株 [1986-01-28]1株→1.268株