9021 西日本旅客鉄道(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 | 408,000 | 412,000 | 407,000 | 409,000 | 1,883 | 2,045 |
| 2008-12-29 | 406,000 | 409,000 | 404,000 | 408,000 | 3,116 | 2,040 |
| 2008-12-26 | 403,000 | 405,000 | 401,000 | 404,000 | 2,540 | 2,020 |
| 2008-12-25 | 400,000 | 402,000 | 399,000 | 401,000 | 1,881 | 2,005 |
| 2008-12-24 | 403,000 | 404,000 | 398,000 | 399,000 | 3,638 | 1,995 |
| 2008-12-22 | 400,000 | 404,000 | 400,000 | 404,000 | 5,718 | 2,020 |
| 2008-12-19 | 403,000 | 405,000 | 398,000 | 399,000 | 6,143 | 1,995 |
| 2008-12-18 | 403,000 | 405,000 | 398,000 | 402,000 | 6,761 | 2,010 |
| 2008-12-17 | 403,000 | 405,000 | 398,000 | 405,000 | 7,034 | 2,025 |
| 2008-12-16 | 403,000 | 404,000 | 396,000 | 396,000 | 6,748 | 1,980 |
| 2008-12-15 | 402,000 | 407,000 | 401,000 | 402,000 | 7,107 | 2,010 |
| 2008-12-12 | 392,000 | 402,000 | 388,000 | 394,000 | 16,702 | 1,970 |
| 2008-12-11 | 385,000 | 392,000 | 383,000 | 388,000 | 14,651 | 1,940 |
| 2008-12-10 | 401,000 | 403,000 | 390,000 | 393,000 | 12,245 | 1,965 |
| 2008-12-09 | 408,000 | 411,000 | 401,000 | 404,000 | 8,346 | 2,020 |
| 2008-12-08 | 413,000 | 418,000 | 407,000 | 411,000 | 6,267 | 2,055 |
| 2008-12-05 | 425,000 | 426,000 | 415,000 | 415,000 | 6,420 | 2,075 |
| 2008-12-04 | 419,000 | 424,000 | 414,000 | 420,000 | 5,598 | 2,100 |
| 2008-12-03 | 421,000 | 422,000 | 415,000 | 418,000 | 4,763 | 2,090 |
| 2008-12-02 | 410,000 | 421,000 | 407,000 | 415,000 | 5,977 | 2,075 |
| 2008-12-01 | 422,000 | 426,000 | 415,000 | 422,000 | 5,109 | 2,110 |
| 2008-11-28 | 424,000 | 428,000 | 420,000 | 424,000 | 5,683 | 2,120 |
| 2008-11-27 | 433,000 | 436,000 | 420,000 | 425,000 | 5,414 | 2,125 |
| 2008-11-26 | 434,000 | 438,000 | 427,000 | 431,000 | 7,081 | 2,155 |
| 2008-11-25 | 441,000 | 441,000 | 423,000 | 436,000 | 8,649 | 2,180 |
| 2008-11-21 | 425,000 | 426,000 | 406,000 | 421,000 | 12,767 | 2,105 |
| 2008-11-20 | 432,000 | 445,000 | 429,000 | 437,000 | 15,979 | 2,185 |
| 2008-11-19 | 420,000 | 433,000 | 416,000 | 431,000 | 13,182 | 2,155 |
| 2008-11-18 | 421,000 | 426,000 | 415,000 | 422,000 | 9,772 | 2,110 |
| 2008-11-17 | 407,000 | 427,000 | 403,000 | 423,000 | 15,489 | 2,115 |
| 2008-11-14 | 407,000 | 407,000 | 395,000 | 399,000 | 6,241 | 1,995 |
| 2008-11-13 | 395,000 | 407,000 | 390,000 | 399,000 | 7,862 | 1,995 |
| 2008-11-12 | 403,000 | 406,000 | 397,000 | 399,000 | 13,264 | 1,995 |
| 2008-11-11 | 408,000 | 413,000 | 400,000 | 406,000 | 11,862 | 2,030 |
| 2008-11-10 | 410,000 | 415,000 | 408,000 | 410,000 | 6,364 | 2,050 |
| 2008-11-07 | 408,000 | 411,000 | 400,000 | 403,000 | 13,554 | 2,015 |
| 2008-11-06 | 421,000 | 427,000 | 414,000 | 417,000 | 10,074 | 2,085 |
| 2008-11-05 | 429,000 | 430,000 | 420,000 | 425,000 | 8,530 | 2,125 |
| 2008-11-04 | 428,000 | 437,000 | 418,000 | 426,000 | 8,678 | 2,130 |
| 2008-10-31 | 440,000 | 450,000 | 427,000 | 429,000 | 10,416 | 2,145 |
| 2008-10-30 | 427,000 | 448,000 | 423,000 | 448,000 | 10,107 | 2,240 |
| 2008-10-29 | 441,000 | 444,000 | 413,000 | 425,000 | 10,342 | 2,125 |
| 2008-10-28 | 410,000 | 431,000 | 403,000 | 431,000 | 13,786 | 2,155 |
| 2008-10-27 | 422,000 | 436,000 | 410,000 | 416,000 | 12,704 | 2,080 |
| 2008-10-24 | 428,000 | 430,000 | 417,000 | 421,000 | 11,460 | 2,105 |
| 2008-10-23 | 424,000 | 438,000 | 412,000 | 438,000 | 10,472 | 2,190 |
| 2008-10-22 | 450,000 | 452,000 | 429,000 | 429,000 | 8,817 | 2,145 |
| 2008-10-21 | 462,000 | 464,000 | 445,000 | 455,000 | 6,355 | 2,275 |
| 2008-10-20 | 438,000 | 457,000 | 426,000 | 457,000 | 11,431 | 2,285 |
| 2008-10-17 | 433,000 | 440,000 | 420,000 | 429,000 | 7,737 | 2,145 |
| 2008-10-16 | 416,000 | 437,000 | 412,000 | 423,000 | 7,443 | 2,115 |
| 2008-10-15 | 426,000 | 444,000 | 420,000 | 441,000 | 10,380 | 2,205 |
| 2008-10-14 | 425,000 | 445,000 | 424,000 | 429,000 | 17,257 | 2,145 |
| 2008-10-10 | 421,000 | 428,000 | 399,000 | 405,000 | 21,183 | 2,025 |
| 2008-10-09 | 440,000 | 449,000 | 425,000 | 426,000 | 11,576 | 2,130 |
| 2008-10-08 | 454,000 | 461,000 | 442,000 | 445,000 | 12,512 | 2,225 |
| 2008-10-07 | 472,000 | 473,000 | 457,000 | 464,000 | 10,884 | 2,320 |
| 2008-10-06 | 475,000 | 484,000 | 473,000 | 477,000 | 15,207 | 2,385 |
| 2008-10-03 | 469,000 | 477,000 | 465,000 | 473,000 | 10,012 | 2,365 |
| 2008-10-02 | 467,000 | 472,000 | 460,000 | 466,000 | 5,759 | 2,330 |
| 2008-10-01 | 459,000 | 465,000 | 457,000 | 464,000 | 4,833 | 2,320 |
| 2008-09-30 | 455,000 | 459,000 | 447,000 | 452,000 | 5,132 | 2,260 |
| 2008-09-29 | 471,000 | 473,000 | 465,000 | 465,000 | 3,760 | 2,325 |
| 2008-09-26 | 466,000 | 466,000 | 460,000 | 464,000 | 5,348 | 2,320 |
| 2008-09-25 | 469,000 | 471,000 | 459,000 | 464,000 | 6,603 | 2,320 |
| 2008-09-24 | 460,000 | 478,000 | 457,000 | 477,000 | 13,423 | 2,385 |
| 2008-09-22 | 458,000 | 458,000 | 447,000 | 450,000 | 6,352 | 2,250 |
| 2008-09-19 | 467,000 | 469,000 | 448,000 | 451,000 | 13,921 | 2,255 |
| 2008-09-18 | 461,000 | 468,000 | 457,000 | 464,000 | 9,396 | 2,320 |
| 2008-09-17 | 475,000 | 476,000 | 469,000 | 476,000 | 7,471 | 2,380 |
| 2008-09-16 | 475,000 | 479,000 | 466,000 | 468,000 | 10,356 | 2,340 |
| 2008-09-12 | 483,000 | 486,000 | 475,000 | 486,000 | 13,814 | 2,430 |
| 2008-09-11 | 492,000 | 494,000 | 485,000 | 485,000 | 6,382 | 2,425 |
| 2008-09-10 | 495,000 | 502,000 | 491,000 | 494,000 | 7,042 | 2,470 |
| 2008-09-09 | 506,000 | 506,000 | 495,000 | 497,000 | 6,109 | 2,485 |
| 2008-09-08 | 508,000 | 512,000 | 503,000 | 506,000 | 7,196 | 2,530 |
| 2008-09-05 | 502,000 | 509,000 | 495,000 | 508,000 | 7,645 | 2,540 |
| 2008-09-04 | 513,000 | 516,000 | 511,000 | 512,000 | 7,291 | 2,560 |
| 2008-09-03 | 511,000 | 517,000 | 510,000 | 512,000 | 6,489 | 2,560 |
| 2008-09-02 | 520,000 | 521,000 | 506,000 | 510,000 | 8,863 | 2,550 |
| 2008-09-01 | 523,000 | 523,000 | 515,000 | 520,000 | 5,157 | 2,600 |
| 2008-08-29 | 524,000 | 529,000 | 521,000 | 529,000 | 10,465 | 2,645 |
| 2008-08-28 | 514,000 | 525,000 | 512,000 | 524,000 | 11,168 | 2,620 |
| 2008-08-27 | 507,000 | 513,000 | 505,000 | 510,000 | 4,534 | 2,550 |
| 2008-08-26 | 508,000 | 508,000 | 502,000 | 506,000 | 3,470 | 2,530 |
| 2008-08-25 | 506,000 | 510,000 | 504,000 | 507,000 | 3,031 | 2,535 |
| 2008-08-22 | 499,000 | 502,000 | 495,000 | 501,000 | 5,895 | 2,505 |
| 2008-08-21 | 502,000 | 502,000 | 492,000 | 495,000 | 4,492 | 2,475 |
| 2008-08-20 | 495,000 | 501,000 | 492,000 | 501,000 | 6,148 | 2,505 |
| 2008-08-19 | 500,000 | 501,000 | 489,000 | 500,000 | 4,276 | 2,500 |
| 2008-08-18 | 502,000 | 512,000 | 499,000 | 503,000 | 4,792 | 2,515 |
| 2008-08-15 | 497,000 | 506,000 | 491,000 | 502,000 | 9,102 | 2,510 |
| 2008-08-14 | 495,000 | 500,000 | 490,000 | 496,000 | 4,936 | 2,480 |
| 2008-08-13 | 505,000 | 507,000 | 495,000 | 498,000 | 5,107 | 2,490 |
| 2008-08-12 | 505,000 | 513,000 | 504,000 | 510,000 | 5,634 | 2,550 |
| 2008-08-11 | 510,000 | 513,000 | 507,000 | 509,000 | 2,995 | 2,545 |
| 2008-08-08 | 505,000 | 511,000 | 504,000 | 510,000 | 6,550 | 2,550 |
| 2008-08-07 | 522,000 | 524,000 | 504,000 | 505,000 | 8,191 | 2,525 |
| 2008-08-06 | 532,000 | 534,000 | 525,000 | 528,000 | 6,345 | 2,640 |
| 2008-08-05 | 519,000 | 528,000 | 517,000 | 528,000 | 11,356 | 2,640 |
| 2008-08-04 | 513,000 | 517,000 | 511,000 | 512,000 | 7,162 | 2,560 |
| 2008-08-01 | 514,000 | 516,000 | 506,000 | 510,000 | 6,324 | 2,550 |
| 2008-07-31 | 515,000 | 519,000 | 507,000 | 512,000 | 9,264 | 2,560 |
| 2008-07-30 | 510,000 | 515,000 | 507,000 | 515,000 | 6,781 | 2,575 |
| 2008-07-29 | 519,000 | 519,000 | 507,000 | 513,000 | 4,367 | 2,565 |
| 2008-07-28 | 524,000 | 524,000 | 512,000 | 518,000 | 5,403 | 2,590 |
| 2008-07-25 | 510,000 | 522,000 | 508,000 | 519,000 | 9,623 | 2,595 |
| 2008-07-24 | 510,000 | 517,000 | 507,000 | 515,000 | 6,838 | 2,575 |
| 2008-07-23 | 520,000 | 525,000 | 516,000 | 517,000 | 4,705 | 2,585 |
| 2008-07-22 | 513,000 | 518,000 | 510,000 | 518,000 | 6,088 | 2,590 |
| 2008-07-18 | 517,000 | 518,000 | 503,000 | 505,000 | 6,962 | 2,525 |
| 2008-07-17 | 528,000 | 531,000 | 520,000 | 521,000 | 7,547 | 2,605 |
| 2008-07-16 | 521,000 | 533,000 | 520,000 | 531,000 | 8,516 | 2,655 |
| 2008-07-15 | 527,000 | 527,000 | 517,000 | 517,000 | 5,786 | 2,585 |
| 2008-07-14 | 515,000 | 525,000 | 515,000 | 521,000 | 10,103 | 2,605 |
| 2008-07-11 | 512,000 | 512,000 | 505,000 | 506,000 | 7,294 | 2,530 |
| 2008-07-10 | 508,000 | 513,000 | 504,000 | 506,000 | 10,059 | 2,530 |
| 2008-07-09 | 523,000 | 524,000 | 511,000 | 518,000 | 5,916 | 2,590 |
| 2008-07-08 | 536,000 | 537,000 | 517,000 | 517,000 | 9,440 | 2,585 |
| 2008-07-07 | 530,000 | 540,000 | 526,000 | 538,000 | 6,632 | 2,690 |
| 2008-07-04 | 528,000 | 528,000 | 516,000 | 522,000 | 6,877 | 2,610 |
| 2008-07-03 | 525,000 | 533,000 | 520,000 | 529,000 | 8,418 | 2,645 |
| 2008-07-02 | 527,000 | 527,000 | 519,000 | 521,000 | 6,245 | 2,605 |
| 2008-07-01 | 520,000 | 525,000 | 517,000 | 522,000 | 6,221 | 2,610 |
| 2008-06-30 | 523,000 | 530,000 | 519,000 | 521,000 | 8,996 | 2,605 |
| 2008-06-27 | 517,000 | 523,000 | 513,000 | 520,000 | 7,108 | 2,600 |
| 2008-06-26 | 518,000 | 523,000 | 514,000 | 519,000 | 7,391 | 2,595 |
| 2008-06-25 | 509,000 | 526,000 | 504,000 | 524,000 | 12,989 | 2,620 |
| 2008-06-24 | 504,000 | 511,000 | 503,000 | 509,000 | 5,809 | 2,545 |
| 2008-06-23 | 490,000 | 499,000 | 488,000 | 498,000 | 4,033 | 2,490 |
| 2008-06-20 | 500,000 | 501,000 | 491,000 | 493,000 | 3,908 | 2,465 |
| 2008-06-19 | 494,000 | 499,000 | 490,000 | 498,000 | 8,700 | 2,490 |
| 2008-06-18 | 491,000 | 495,000 | 487,000 | 490,000 | 4,597 | 2,450 |
| 2008-06-17 | 490,000 | 496,000 | 486,000 | 494,000 | 5,868 | 2,470 |
| 2008-06-16 | 481,000 | 489,000 | 479,000 | 485,000 | 4,957 | 2,425 |
| 2008-06-13 | 475,000 | 479,000 | 470,000 | 476,000 | 11,710 | 2,380 |
| 2008-06-12 | 479,000 | 483,000 | 472,000 | 479,000 | 9,107 | 2,395 |
| 2008-06-11 | 476,000 | 479,000 | 473,000 | 478,000 | 5,021 | 2,390 |
| 2008-06-10 | 479,000 | 480,000 | 472,000 | 474,000 | 6,314 | 2,370 |
| 2008-06-09 | 468,000 | 478,000 | 467,000 | 475,000 | 4,100 | 2,375 |
| 2008-06-06 | 489,000 | 489,000 | 475,000 | 477,000 | 10,519 | 2,385 |
| 2008-06-05 | 489,000 | 490,000 | 483,000 | 487,000 | 4,625 | 2,435 |
| 2008-06-04 | 488,000 | 494,000 | 488,000 | 491,000 | 4,077 | 2,455 |
| 2008-06-03 | 490,000 | 493,000 | 486,000 | 489,000 | 6,201 | 2,445 |
| 2008-06-02 | 495,000 | 500,000 | 487,000 | 494,000 | 8,487 | 2,470 |
| 2008-05-30 | 491,000 | 502,000 | 486,000 | 494,000 | 8,709 | 2,470 |
| 2008-05-29 | 500,000 | 503,000 | 489,000 | 489,000 | 9,192 | 2,445 |
| 2008-05-28 | 508,000 | 511,000 | 499,000 | 499,000 | 9,073 | 2,495 |
| 2008-05-27 | 507,000 | 512,000 | 497,000 | 499,000 | 6,865 | 2,495 |
| 2008-05-26 | 508,000 | 508,000 | 497,000 | 497,000 | 5,214 | 2,485 |
| 2008-05-23 | 500,000 | 509,000 | 498,000 | 507,000 | 5,916 | 2,535 |
| 2008-05-22 | 495,000 | 502,000 | 490,000 | 501,000 | 6,670 | 2,505 |
| 2008-05-21 | 502,000 | 505,000 | 492,000 | 494,000 | 4,389 | 2,470 |
| 2008-05-20 | 504,000 | 505,000 | 492,000 | 499,000 | 6,781 | 2,495 |
| 2008-05-19 | 503,000 | 506,000 | 494,000 | 499,000 | 6,466 | 2,495 |
| 2008-05-16 | 493,000 | 496,000 | 490,000 | 493,000 | 5,479 | 2,465 |
| 2008-05-15 | 487,000 | 492,000 | 487,000 | 488,000 | 5,156 | 2,440 |
| 2008-05-14 | 483,000 | 486,000 | 479,000 | 484,000 | 6,674 | 2,420 |
| 2008-05-13 | 481,000 | 482,000 | 474,000 | 478,000 | 3,820 | 2,390 |
| 2008-05-12 | 472,000 | 479,000 | 470,000 | 476,000 | 4,869 | 2,380 |
| 2008-05-09 | 475,000 | 480,000 | 469,000 | 471,000 | 5,173 | 2,355 |
| 2008-05-08 | 480,000 | 482,000 | 475,000 | 475,000 | 3,195 | 2,375 |
| 2008-05-07 | 483,000 | 484,000 | 477,000 | 479,000 | 7,677 | 2,395 |
| 2008-05-02 | 477,000 | 484,000 | 475,000 | 479,000 | 7,378 | 2,395 |
| 2008-05-01 | 456,000 | 478,000 | 455,000 | 476,000 | 12,876 | 2,380 |
| 2008-04-30 | 459,000 | 460,000 | 448,000 | 449,000 | 8,708 | 2,245 |
| 2008-04-28 | 460,000 | 464,000 | 457,000 | 461,000 | 4,686 | 2,305 |
| 2008-04-25 | 448,000 | 461,000 | 448,000 | 455,000 | 5,580 | 2,275 |
| 2008-04-24 | 455,000 | 456,000 | 446,000 | 446,000 | 6,139 | 2,230 |
| 2008-04-23 | 454,000 | 463,000 | 454,000 | 458,000 | 4,486 | 2,290 |
| 2008-04-22 | 453,000 | 460,000 | 452,000 | 459,000 | 10,034 | 2,295 |
| 2008-04-21 | 457,000 | 460,000 | 448,000 | 448,000 | 11,476 | 2,240 |
| 2008-04-18 | 461,000 | 463,000 | 452,000 | 461,000 | 12,952 | 2,305 |
| 2008-04-17 | 460,000 | 469,000 | 460,000 | 462,000 | 10,002 | 2,310 |
| 2008-04-16 | 464,000 | 466,000 | 460,000 | 461,000 | 4,859 | 2,305 |
| 2008-04-15 | 462,000 | 466,000 | 456,000 | 465,000 | 6,636 | 2,325 |
| 2008-04-14 | 454,000 | 459,000 | 453,000 | 457,000 | 4,358 | 2,285 |
| 2008-04-11 | 458,000 | 466,000 | 452,000 | 465,000 | 6,010 | 2,325 |
| 2008-04-10 | 456,000 | 457,000 | 450,000 | 453,000 | 4,154 | 2,265 |
| 2008-04-09 | 468,000 | 469,000 | 460,000 | 463,000 | 4,833 | 2,315 |
| 2008-04-08 | 469,000 | 472,000 | 466,000 | 468,000 | 4,584 | 2,340 |
| 2008-04-07 | 466,000 | 470,000 | 460,000 | 469,000 | 6,687 | 2,345 |
| 2008-04-04 | 461,000 | 465,000 | 458,000 | 463,000 | 4,986 | 2,315 |
| 2008-04-03 | 461,000 | 462,000 | 453,000 | 461,000 | 5,549 | 2,305 |
| 2008-04-02 | 460,000 | 463,000 | 454,000 | 458,000 | 9,515 | 2,290 |
| 2008-04-01 | 448,000 | 454,000 | 446,000 | 450,000 | 7,894 | 2,250 |
| 2008-03-31 | 446,000 | 449,000 | 432,000 | 438,000 | 5,854 | 2,190 |
| 2008-03-28 | 444,000 | 451,000 | 439,000 | 450,000 | 4,865 | 2,250 |
| 2008-03-27 | 435,000 | 448,000 | 435,000 | 445,000 | 8,107 | 2,225 |
| 2008-03-26 | 451,000 | 451,000 | 440,000 | 443,000 | 8,532 | 2,215 |
| 2008-03-25 | 457,000 | 457,000 | 446,000 | 451,000 | 12,930 | 2,255 |
| 2008-03-24 | 453,000 | 466,000 | 450,000 | 450,000 | 12,243 | 2,250 |
| 2008-03-21 | 444,000 | 449,000 | 443,000 | 448,000 | 8,998 | 2,240 |
| 2008-03-19 | 442,000 | 443,000 | 431,000 | 436,000 | 10,568 | 2,180 |
| 2008-03-18 | 409,000 | 429,000 | 409,000 | 427,000 | 20,184 | 2,135 |
| 2008-03-17 | 418,000 | 419,000 | 400,000 | 405,000 | 15,713 | 2,025 |
| 2008-03-14 | 421,000 | 427,000 | 420,000 | 423,000 | 18,636 | 2,115 |
| 2008-03-13 | 432,000 | 433,000 | 421,000 | 422,000 | 9,398 | 2,110 |
| 2008-03-12 | 444,000 | 447,000 | 430,000 | 431,000 | 13,901 | 2,155 |
| 2008-03-11 | 435,000 | 442,000 | 433,000 | 439,000 | 8,301 | 2,195 |
| 2008-03-10 | 434,000 | 448,000 | 434,000 | 437,000 | 10,743 | 2,185 |
| 2008-03-07 | 450,000 | 455,000 | 446,000 | 449,000 | 8,442 | 2,245 |
| 2008-03-06 | 457,000 | 463,000 | 456,000 | 460,000 | 5,692 | 2,300 |
| 2008-03-05 | 454,000 | 463,000 | 453,000 | 460,000 | 9,683 | 2,300 |
| 2008-03-04 | 462,000 | 465,000 | 451,000 | 455,000 | 11,575 | 2,275 |
| 2008-03-03 | 473,000 | 474,000 | 463,000 | 466,000 | 12,779 | 2,330 |
| 2008-02-29 | 471,000 | 480,000 | 466,000 | 478,000 | 11,242 | 2,390 |
| 2008-02-28 | 474,000 | 475,000 | 465,000 | 470,000 | 6,832 | 2,350 |
| 2008-02-27 | 474,000 | 478,000 | 469,000 | 473,000 | 11,170 | 2,365 |
| 2008-02-26 | 480,000 | 481,000 | 464,000 | 465,000 | 16,720 | 2,325 |
| 2008-02-25 | 483,000 | 486,000 | 481,000 | 483,000 | 12,766 | 2,415 |
| 2008-02-22 | 489,000 | 492,000 | 483,000 | 484,000 | 6,481 | 2,420 |
| 2008-02-21 | 487,000 | 495,000 | 483,000 | 488,000 | 9,172 | 2,440 |
| 2008-02-20 | 500,000 | 501,000 | 480,000 | 482,000 | 16,456 | 2,410 |
| 2008-02-19 | 514,000 | 515,000 | 500,000 | 500,000 | 9,227 | 2,500 |
| 2008-02-18 | 519,000 | 524,000 | 510,000 | 511,000 | 8,295 | 2,555 |
| 2008-02-15 | 515,000 | 524,000 | 514,000 | 523,000 | 5,925 | 2,615 |
| 2008-02-14 | 519,000 | 524,000 | 518,000 | 519,000 | 8,653 | 2,595 |
| 2008-02-13 | 519,000 | 519,000 | 506,000 | 512,000 | 7,337 | 2,560 |
| 2008-02-12 | 510,000 | 521,000 | 504,000 | 518,000 | 7,605 | 2,590 |
| 2008-02-08 | 510,000 | 519,000 | 510,000 | 515,000 | 6,922 | 2,575 |
| 2008-02-07 | 511,000 | 521,000 | 510,000 | 519,000 | 5,843 | 2,595 |
| 2008-02-06 | 514,000 | 522,000 | 512,000 | 513,000 | 8,011 | 2,565 |
| 2008-02-05 | 515,000 | 522,000 | 509,000 | 521,000 | 5,961 | 2,605 |
| 2008-02-04 | 530,000 | 530,000 | 509,000 | 514,000 | 8,615 | 2,570 |
| 2008-02-01 | 511,000 | 525,000 | 508,000 | 521,000 | 8,098 | 2,605 |
| 2008-01-31 | 508,000 | 514,000 | 502,000 | 514,000 | 6,784 | 2,570 |
| 2008-01-30 | 510,000 | 510,000 | 504,000 | 506,000 | 4,062 | 2,530 |
| 2008-01-29 | 514,000 | 514,000 | 501,000 | 511,000 | 8,489 | 2,555 |
| 2008-01-28 | 510,000 | 514,000 | 504,000 | 504,000 | 6,467 | 2,520 |
| 2008-01-25 | 506,000 | 512,000 | 498,000 | 506,000 | 10,202 | 2,530 |
| 2008-01-24 | 495,000 | 507,000 | 495,000 | 501,000 | 9,748 | 2,505 |
| 2008-01-23 | 503,000 | 505,000 | 492,000 | 498,000 | 9,909 | 2,490 |
| 2008-01-22 | 518,000 | 519,000 | 495,000 | 498,000 | 13,368 | 2,490 |
| 2008-01-21 | 529,000 | 531,000 | 525,000 | 528,000 | 10,160 | 2,640 |
| 2008-01-18 | 530,000 | 535,000 | 526,000 | 533,000 | 20,140 | 2,665 |
| 2008-01-17 | 559,000 | 560,000 | 538,000 | 548,000 | 14,076 | 2,740 |
| 2008-01-16 | 551,000 | 566,000 | 546,000 | 557,000 | 11,775 | 2,785 |
| 2008-01-15 | 549,000 | 561,000 | 548,000 | 559,000 | 13,958 | 2,795 |
| 2008-01-11 | 546,000 | 553,000 | 542,000 | 547,000 | 13,969 | 2,735 |
| 2008-01-10 | 560,000 | 562,000 | 545,000 | 545,000 | 15,014 | 2,725 |
| 2008-01-09 | 553,000 | 570,000 | 546,000 | 570,000 | 12,112 | 2,850 |
| 2008-01-08 | 555,000 | 564,000 | 552,000 | 563,000 | 12,911 | 2,815 |
| 2008-01-07 | 540,000 | 549,000 | 538,000 | 543,000 | 5,670 | 2,715 |
| 2008-01-04 | 565,000 | 569,000 | 544,000 | 547,000 | 6,487 | 2,735 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株