9064 ヤマトホールディングス(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 | 1,148 | 1,164 | 1,140 | 1,160 | 750,000 | 1,160 |
| 2008-12-29 | 1,137 | 1,143 | 1,105 | 1,128 | 2,199,000 | 1,128 |
| 2008-12-26 | 1,181 | 1,184 | 1,147 | 1,157 | 951,000 | 1,157 |
| 2008-12-25 | 1,190 | 1,190 | 1,165 | 1,180 | 531,000 | 1,180 |
| 2008-12-24 | 1,171 | 1,172 | 1,150 | 1,160 | 1,197,000 | 1,160 |
| 2008-12-22 | 1,156 | 1,157 | 1,127 | 1,151 | 2,138,000 | 1,151 |
| 2008-12-19 | 1,147 | 1,174 | 1,143 | 1,155 | 2,765,000 | 1,155 |
| 2008-12-18 | 1,163 | 1,192 | 1,159 | 1,167 | 1,871,000 | 1,167 |
| 2008-12-17 | 1,189 | 1,197 | 1,146 | 1,183 | 2,095,000 | 1,183 |
| 2008-12-16 | 1,208 | 1,215 | 1,176 | 1,178 | 1,514,000 | 1,178 |
| 2008-12-15 | 1,185 | 1,222 | 1,183 | 1,212 | 1,687,000 | 1,212 |
| 2008-12-12 | 1,176 | 1,198 | 1,145 | 1,165 | 5,822,000 | 1,165 |
| 2008-12-11 | 1,217 | 1,232 | 1,206 | 1,231 | 4,061,000 | 1,231 |
| 2008-12-10 | 1,265 | 1,275 | 1,250 | 1,273 | 3,336,000 | 1,273 |
| 2008-12-09 | 1,242 | 1,283 | 1,235 | 1,245 | 3,271,000 | 1,245 |
| 2008-12-08 | 1,200 | 1,255 | 1,195 | 1,231 | 2,512,000 | 1,231 |
| 2008-12-05 | 1,226 | 1,226 | 1,168 | 1,180 | 5,073,000 | 1,180 |
| 2008-12-04 | 1,244 | 1,304 | 1,218 | 1,225 | 5,041,000 | 1,225 |
| 2008-12-03 | 1,204 | 1,229 | 1,175 | 1,224 | 2,978,000 | 1,224 |
| 2008-12-02 | 1,146 | 1,185 | 1,125 | 1,164 | 1,683,000 | 1,164 |
| 2008-12-01 | 1,200 | 1,219 | 1,184 | 1,206 | 1,821,000 | 1,206 |
| 2008-11-28 | 1,199 | 1,250 | 1,187 | 1,241 | 2,998,000 | 1,241 |
| 2008-11-27 | 1,150 | 1,180 | 1,150 | 1,179 | 1,413,000 | 1,179 |
| 2008-11-26 | 1,132 | 1,145 | 1,123 | 1,138 | 1,387,000 | 1,138 |
| 2008-11-25 | 1,201 | 1,205 | 1,140 | 1,171 | 3,698,000 | 1,171 |
| 2008-11-21 | 1,072 | 1,095 | 1,050 | 1,080 | 2,699,000 | 1,080 |
| 2008-11-20 | 1,121 | 1,160 | 1,093 | 1,112 | 2,572,000 | 1,112 |
| 2008-11-19 | 1,160 | 1,161 | 1,135 | 1,157 | 2,570,000 | 1,157 |
| 2008-11-18 | 1,095 | 1,155 | 1,095 | 1,140 | 2,625,000 | 1,140 |
| 2008-11-17 | 1,062 | 1,148 | 1,051 | 1,110 | 2,013,000 | 1,110 |
| 2008-11-14 | 1,114 | 1,128 | 1,072 | 1,082 | 2,271,000 | 1,082 |
| 2008-11-13 | 1,042 | 1,084 | 1,027 | 1,060 | 2,034,000 | 1,060 |
| 2008-11-12 | 1,078 | 1,110 | 1,078 | 1,102 | 1,083,000 | 1,102 |
| 2008-11-11 | 1,129 | 1,146 | 1,086 | 1,115 | 2,121,000 | 1,115 |
| 2008-11-10 | 1,126 | 1,142 | 1,105 | 1,133 | 1,540,000 | 1,133 |
| 2008-11-07 | 1,077 | 1,122 | 1,060 | 1,083 | 2,693,000 | 1,083 |
| 2008-11-06 | 1,175 | 1,180 | 1,135 | 1,147 | 2,581,000 | 1,147 |
| 2008-11-05 | 1,162 | 1,203 | 1,151 | 1,195 | 2,730,000 | 1,195 |
| 2008-11-04 | 1,050 | 1,148 | 1,050 | 1,142 | 3,184,000 | 1,142 |
| 2008-10-31 | 1,171 | 1,178 | 1,070 | 1,070 | 3,380,000 | 1,070 |
| 2008-10-30 | 1,100 | 1,234 | 1,080 | 1,231 | 5,526,000 | 1,231 |
| 2008-10-29 | 1,040 | 1,060 | 995 | 1,060 | 3,022,000 | 1,060 |
| 2008-10-28 | 929 | 988 | 915 | 987 | 2,191,000 | 987 |
| 2008-10-27 | 978 | 1,001 | 912 | 924 | 3,855,000 | 924 |
| 2008-10-24 | 1,000 | 1,018 | 968 | 968 | 3,963,000 | 968 |
| 2008-10-23 | 987 | 1,035 | 958 | 1,026 | 5,558,000 | 1,026 |
| 2008-10-22 | 1,027 | 1,036 | 995 | 997 | 3,284,000 | 997 |
| 2008-10-21 | 1,091 | 1,094 | 1,041 | 1,071 | 2,562,000 | 1,071 |
| 2008-10-20 | 994 | 1,070 | 974 | 1,067 | 4,943,000 | 1,067 |
| 2008-10-17 | 998 | 1,008 | 956 | 974 | 3,882,000 | 974 |
| 2008-10-16 | 974 | 1,010 | 951 | 978 | 3,443,000 | 978 |
| 2008-10-15 | 1,024 | 1,055 | 1,010 | 1,054 | 2,703,000 | 1,054 |
| 2008-10-14 | 1,015 | 1,015 | 1,001 | 1,015 | 1,921,000 | 1,015 |
| 2008-10-10 | 924 | 990 | 910 | 915 | 5,755,000 | 915 |
| 2008-10-09 | 1,030 | 1,046 | 1,011 | 1,034 | 3,457,000 | 1,034 |
| 2008-10-08 | 1,125 | 1,125 | 1,039 | 1,050 | 3,803,000 | 1,050 |
| 2008-10-07 | 1,139 | 1,140 | 1,113 | 1,125 | 2,212,000 | 1,125 |
| 2008-10-06 | 1,201 | 1,205 | 1,147 | 1,158 | 3,098,000 | 1,158 |
| 2008-10-03 | 1,200 | 1,217 | 1,185 | 1,192 | 2,431,000 | 1,192 |
| 2008-10-02 | 1,209 | 1,230 | 1,204 | 1,208 | 1,844,000 | 1,208 |
| 2008-10-01 | 1,196 | 1,199 | 1,174 | 1,197 | 1,545,000 | 1,197 |
| 2008-09-30 | 1,194 | 1,200 | 1,162 | 1,176 | 1,986,000 | 1,176 |
| 2008-09-29 | 1,200 | 1,230 | 1,197 | 1,214 | 2,479,000 | 1,214 |
| 2008-09-26 | 1,190 | 1,195 | 1,178 | 1,189 | 1,625,000 | 1,189 |
| 2008-09-25 | 1,199 | 1,200 | 1,179 | 1,190 | 1,966,000 | 1,190 |
| 2008-09-24 | 1,200 | 1,220 | 1,192 | 1,220 | 2,978,000 | 1,220 |
| 2008-09-22 | 1,206 | 1,225 | 1,186 | 1,200 | 2,631,000 | 1,200 |
| 2008-09-19 | 1,253 | 1,253 | 1,182 | 1,201 | 3,436,000 | 1,201 |
| 2008-09-18 | 1,194 | 1,223 | 1,193 | 1,213 | 2,337,000 | 1,213 |
| 2008-09-17 | 1,207 | 1,230 | 1,201 | 1,214 | 2,207,000 | 1,214 |
| 2008-09-16 | 1,211 | 1,229 | 1,195 | 1,205 | 2,493,000 | 1,205 |
| 2008-09-12 | 1,250 | 1,258 | 1,238 | 1,251 | 3,332,000 | 1,251 |
| 2008-09-11 | 1,242 | 1,248 | 1,231 | 1,238 | 1,058,000 | 1,238 |
| 2008-09-10 | 1,250 | 1,259 | 1,240 | 1,250 | 1,931,000 | 1,250 |
| 2008-09-09 | 1,269 | 1,271 | 1,243 | 1,255 | 1,482,000 | 1,255 |
| 2008-09-08 | 1,263 | 1,286 | 1,253 | 1,267 | 1,865,000 | 1,267 |
| 2008-09-05 | 1,226 | 1,259 | 1,213 | 1,251 | 3,196,000 | 1,251 |
| 2008-09-04 | 1,271 | 1,271 | 1,235 | 1,239 | 3,322,000 | 1,239 |
| 2008-09-03 | 1,263 | 1,280 | 1,252 | 1,270 | 1,785,000 | 1,270 |
| 2008-09-02 | 1,283 | 1,292 | 1,241 | 1,256 | 1,832,000 | 1,256 |
| 2008-09-01 | 1,283 | 1,283 | 1,259 | 1,270 | 1,652,000 | 1,270 |
| 2008-08-29 | 1,264 | 1,295 | 1,264 | 1,291 | 2,236,000 | 1,291 |
| 2008-08-28 | 1,250 | 1,261 | 1,245 | 1,251 | 1,585,000 | 1,251 |
| 2008-08-27 | 1,256 | 1,270 | 1,253 | 1,262 | 1,120,000 | 1,262 |
| 2008-08-26 | 1,258 | 1,275 | 1,254 | 1,270 | 1,271,000 | 1,270 |
| 2008-08-25 | 1,259 | 1,277 | 1,243 | 1,275 | 3,257,000 | 1,275 |
| 2008-08-22 | 1,285 | 1,295 | 1,263 | 1,273 | 1,255,000 | 1,273 |
| 2008-08-21 | 1,305 | 1,315 | 1,292 | 1,302 | 1,002,000 | 1,302 |
| 2008-08-20 | 1,311 | 1,323 | 1,300 | 1,307 | 1,361,000 | 1,307 |
| 2008-08-19 | 1,344 | 1,345 | 1,311 | 1,331 | 1,451,000 | 1,331 |
| 2008-08-18 | 1,315 | 1,362 | 1,315 | 1,349 | 1,588,000 | 1,349 |
| 2008-08-15 | 1,328 | 1,340 | 1,319 | 1,323 | 2,167,000 | 1,323 |
| 2008-08-14 | 1,337 | 1,348 | 1,323 | 1,327 | 1,692,000 | 1,327 |
| 2008-08-13 | 1,354 | 1,381 | 1,331 | 1,340 | 2,526,000 | 1,340 |
| 2008-08-12 | 1,338 | 1,353 | 1,323 | 1,338 | 1,404,000 | 1,338 |
| 2008-08-11 | 1,328 | 1,347 | 1,325 | 1,338 | 1,759,000 | 1,338 |
| 2008-08-08 | 1,309 | 1,319 | 1,300 | 1,308 | 2,752,000 | 1,308 |
| 2008-08-07 | 1,354 | 1,355 | 1,312 | 1,320 | 1,711,000 | 1,320 |
| 2008-08-06 | 1,326 | 1,347 | 1,320 | 1,334 | 3,358,000 | 1,334 |
| 2008-08-05 | 1,340 | 1,363 | 1,338 | 1,346 | 3,226,000 | 1,346 |
| 2008-08-04 | 1,322 | 1,333 | 1,316 | 1,321 | 1,840,000 | 1,321 |
| 2008-08-01 | 1,329 | 1,330 | 1,305 | 1,315 | 2,159,000 | 1,315 |
| 2008-07-31 | 1,335 | 1,360 | 1,327 | 1,352 | 2,705,000 | 1,352 |
| 2008-07-30 | 1,305 | 1,342 | 1,305 | 1,334 | 1,131,000 | 1,334 |
| 2008-07-29 | 1,313 | 1,315 | 1,292 | 1,299 | 1,263,000 | 1,299 |
| 2008-07-28 | 1,344 | 1,347 | 1,329 | 1,333 | 1,352,000 | 1,333 |
| 2008-07-25 | 1,321 | 1,336 | 1,315 | 1,330 | 2,379,000 | 1,330 |
| 2008-07-24 | 1,323 | 1,325 | 1,310 | 1,325 | 3,158,000 | 1,325 |
| 2008-07-23 | 1,320 | 1,335 | 1,314 | 1,323 | 2,384,000 | 1,323 |
| 2008-07-22 | 1,331 | 1,353 | 1,326 | 1,335 | 2,834,000 | 1,335 |
| 2008-07-18 | 1,318 | 1,320 | 1,295 | 1,297 | 1,517,000 | 1,297 |
| 2008-07-17 | 1,310 | 1,314 | 1,297 | 1,301 | 2,065,000 | 1,301 |
| 2008-07-16 | 1,290 | 1,291 | 1,273 | 1,283 | 2,504,000 | 1,283 |
| 2008-07-15 | 1,289 | 1,296 | 1,270 | 1,276 | 3,398,000 | 1,276 |
| 2008-07-14 | 1,342 | 1,355 | 1,315 | 1,325 | 2,244,000 | 1,325 |
| 2008-07-11 | 1,360 | 1,360 | 1,317 | 1,341 | 3,297,000 | 1,341 |
| 2008-07-10 | 1,355 | 1,370 | 1,345 | 1,363 | 1,300,000 | 1,363 |
| 2008-07-09 | 1,391 | 1,400 | 1,365 | 1,367 | 1,255,000 | 1,367 |
| 2008-07-08 | 1,389 | 1,405 | 1,362 | 1,371 | 2,653,000 | 1,371 |
| 2008-07-07 | 1,417 | 1,417 | 1,379 | 1,396 | 1,876,000 | 1,396 |
| 2008-07-04 | 1,399 | 1,400 | 1,382 | 1,397 | 1,487,000 | 1,397 |
| 2008-07-03 | 1,410 | 1,416 | 1,391 | 1,397 | 3,246,000 | 1,397 |
| 2008-07-02 | 1,430 | 1,435 | 1,407 | 1,409 | 2,165,000 | 1,409 |
| 2008-07-01 | 1,469 | 1,470 | 1,438 | 1,442 | 2,532,000 | 1,442 |
| 2008-06-30 | 1,455 | 1,486 | 1,450 | 1,482 | 1,995,000 | 1,482 |
| 2008-06-27 | 1,427 | 1,453 | 1,424 | 1,447 | 1,457,000 | 1,447 |
| 2008-06-26 | 1,421 | 1,460 | 1,419 | 1,449 | 1,750,000 | 1,449 |
| 2008-06-25 | 1,434 | 1,451 | 1,408 | 1,450 | 2,711,000 | 1,450 |
| 2008-06-24 | 1,418 | 1,425 | 1,408 | 1,418 | 1,349,000 | 1,418 |
| 2008-06-23 | 1,410 | 1,434 | 1,408 | 1,422 | 1,937,000 | 1,422 |
| 2008-06-20 | 1,463 | 1,463 | 1,438 | 1,439 | 2,120,000 | 1,439 |
| 2008-06-19 | 1,466 | 1,467 | 1,435 | 1,441 | 2,191,000 | 1,441 |
| 2008-06-18 | 1,476 | 1,493 | 1,476 | 1,486 | 805,000 | 1,486 |
| 2008-06-17 | 1,482 | 1,487 | 1,470 | 1,475 | 1,464,000 | 1,475 |
| 2008-06-16 | 1,451 | 1,502 | 1,451 | 1,487 | 1,523,000 | 1,487 |
| 2008-06-13 | 1,469 | 1,469 | 1,435 | 1,449 | 6,472,000 | 1,449 |
| 2008-06-12 | 1,484 | 1,496 | 1,452 | 1,462 | 2,259,000 | 1,462 |
| 2008-06-11 | 1,508 | 1,551 | 1,502 | 1,514 | 3,056,000 | 1,514 |
| 2008-06-10 | 1,490 | 1,496 | 1,474 | 1,496 | 2,206,000 | 1,496 |
| 2008-06-09 | 1,512 | 1,512 | 1,491 | 1,497 | 1,540,000 | 1,497 |
| 2008-06-06 | 1,507 | 1,530 | 1,496 | 1,520 | 3,687,000 | 1,520 |
| 2008-06-05 | 1,472 | 1,488 | 1,463 | 1,480 | 3,432,000 | 1,480 |
| 2008-06-04 | 1,498 | 1,507 | 1,483 | 1,490 | 3,186,000 | 1,490 |
| 2008-06-03 | 1,470 | 1,479 | 1,456 | 1,469 | 2,423,000 | 1,469 |
| 2008-06-02 | 1,460 | 1,485 | 1,444 | 1,480 | 1,715,000 | 1,480 |
| 2008-05-30 | 1,463 | 1,478 | 1,443 | 1,469 | 1,411,000 | 1,469 |
| 2008-05-29 | 1,434 | 1,454 | 1,418 | 1,443 | 1,608,000 | 1,443 |
| 2008-05-28 | 1,424 | 1,435 | 1,405 | 1,418 | 2,480,000 | 1,418 |
| 2008-05-27 | 1,449 | 1,459 | 1,441 | 1,444 | 1,615,000 | 1,444 |
| 2008-05-26 | 1,458 | 1,458 | 1,426 | 1,431 | 2,087,000 | 1,431 |
| 2008-05-23 | 1,449 | 1,475 | 1,447 | 1,463 | 1,603,000 | 1,463 |
| 2008-05-22 | 1,459 | 1,470 | 1,444 | 1,470 | 1,317,000 | 1,470 |
| 2008-05-21 | 1,502 | 1,506 | 1,473 | 1,479 | 1,535,000 | 1,479 |
| 2008-05-20 | 1,494 | 1,512 | 1,487 | 1,506 | 2,008,000 | 1,506 |
| 2008-05-19 | 1,496 | 1,505 | 1,477 | 1,487 | 1,744,000 | 1,487 |
| 2008-05-16 | 1,486 | 1,497 | 1,472 | 1,486 | 1,943,000 | 1,486 |
| 2008-05-15 | 1,478 | 1,495 | 1,468 | 1,479 | 2,758,000 | 1,479 |
| 2008-05-14 | 1,484 | 1,487 | 1,454 | 1,487 | 1,800,000 | 1,487 |
| 2008-05-13 | 1,469 | 1,488 | 1,456 | 1,483 | 1,919,000 | 1,483 |
| 2008-05-12 | 1,460 | 1,466 | 1,435 | 1,459 | 2,046,000 | 1,459 |
| 2008-05-09 | 1,484 | 1,491 | 1,463 | 1,463 | 2,173,000 | 1,463 |
| 2008-05-08 | 1,499 | 1,511 | 1,478 | 1,478 | 2,033,000 | 1,478 |
| 2008-05-07 | 1,516 | 1,517 | 1,486 | 1,504 | 2,208,000 | 1,504 |
| 2008-05-02 | 1,488 | 1,504 | 1,473 | 1,476 | 1,568,000 | 1,476 |
| 2008-05-01 | 1,505 | 1,518 | 1,446 | 1,468 | 3,120,000 | 1,468 |
| 2008-04-30 | 1,533 | 1,533 | 1,510 | 1,517 | 1,351,000 | 1,517 |
| 2008-04-28 | 1,545 | 1,545 | 1,510 | 1,524 | 1,361,000 | 1,524 |
| 2008-04-25 | 1,525 | 1,542 | 1,519 | 1,522 | 1,862,000 | 1,522 |
| 2008-04-24 | 1,505 | 1,538 | 1,489 | 1,524 | 2,496,000 | 1,524 |
| 2008-04-23 | 1,518 | 1,598 | 1,516 | 1,565 | 1,834,000 | 1,565 |
| 2008-04-22 | 1,536 | 1,555 | 1,531 | 1,546 | 2,082,000 | 1,546 |
| 2008-04-21 | 1,586 | 1,592 | 1,558 | 1,568 | 970,000 | 1,568 |
| 2008-04-18 | 1,556 | 1,587 | 1,556 | 1,582 | 1,361,000 | 1,582 |
| 2008-04-17 | 1,567 | 1,570 | 1,542 | 1,555 | 1,168,000 | 1,555 |
| 2008-04-16 | 1,556 | 1,559 | 1,544 | 1,549 | 922,000 | 1,549 |
| 2008-04-15 | 1,529 | 1,540 | 1,505 | 1,526 | 928,000 | 1,526 |
| 2008-04-14 | 1,525 | 1,532 | 1,514 | 1,529 | 956,000 | 1,529 |
| 2008-04-11 | 1,564 | 1,568 | 1,541 | 1,558 | 2,336,000 | 1,558 |
| 2008-04-10 | 1,551 | 1,556 | 1,524 | 1,534 | 1,695,000 | 1,534 |
| 2008-04-09 | 1,585 | 1,589 | 1,543 | 1,564 | 2,396,000 | 1,564 |
| 2008-04-08 | 1,542 | 1,556 | 1,523 | 1,555 | 1,198,000 | 1,555 |
| 2008-04-07 | 1,539 | 1,554 | 1,509 | 1,543 | 1,119,000 | 1,543 |
| 2008-04-04 | 1,549 | 1,552 | 1,527 | 1,537 | 1,068,000 | 1,537 |
| 2008-04-03 | 1,542 | 1,557 | 1,518 | 1,554 | 1,338,000 | 1,554 |
| 2008-04-02 | 1,544 | 1,546 | 1,513 | 1,518 | 1,500,000 | 1,518 |
| 2008-04-01 | 1,475 | 1,512 | 1,460 | 1,500 | 1,827,000 | 1,500 |
| 2008-03-31 | 1,464 | 1,483 | 1,436 | 1,460 | 1,869,000 | 1,460 |
| 2008-03-28 | 1,485 | 1,501 | 1,463 | 1,481 | 2,214,000 | 1,481 |
| 2008-03-27 | 1,456 | 1,515 | 1,454 | 1,504 | 2,094,000 | 1,504 |
| 2008-03-26 | 1,451 | 1,477 | 1,451 | 1,468 | 1,528,000 | 1,468 |
| 2008-03-25 | 1,446 | 1,462 | 1,425 | 1,451 | 3,443,000 | 1,451 |
| 2008-03-24 | 1,444 | 1,489 | 1,439 | 1,459 | 1,975,000 | 1,459 |
| 2008-03-21 | 1,423 | 1,473 | 1,423 | 1,464 | 2,052,000 | 1,464 |
| 2008-03-19 | 1,417 | 1,438 | 1,409 | 1,422 | 1,892,000 | 1,422 |
| 2008-03-18 | 1,404 | 1,414 | 1,380 | 1,384 | 3,223,000 | 1,384 |
| 2008-03-17 | 1,398 | 1,411 | 1,377 | 1,405 | 5,003,000 | 1,405 |
| 2008-03-14 | 1,418 | 1,451 | 1,377 | 1,395 | 8,473,000 | 1,395 |
| 2008-03-13 | 1,458 | 1,465 | 1,407 | 1,423 | 4,601,000 | 1,423 |
| 2008-03-12 | 1,499 | 1,527 | 1,469 | 1,485 | 3,532,000 | 1,485 |
| 2008-03-11 | 1,478 | 1,489 | 1,462 | 1,485 | 2,597,000 | 1,485 |
| 2008-03-10 | 1,495 | 1,530 | 1,495 | 1,498 | 2,604,000 | 1,498 |
| 2008-03-07 | 1,485 | 1,521 | 1,477 | 1,510 | 3,012,000 | 1,510 |
| 2008-03-06 | 1,520 | 1,556 | 1,510 | 1,510 | 4,769,000 | 1,510 |
| 2008-03-05 | 1,491 | 1,530 | 1,490 | 1,519 | 2,669,000 | 1,519 |
| 2008-03-04 | 1,502 | 1,511 | 1,480 | 1,486 | 3,712,000 | 1,486 |
| 2008-03-03 | 1,535 | 1,535 | 1,489 | 1,501 | 3,403,000 | 1,501 |
| 2008-02-29 | 1,515 | 1,569 | 1,502 | 1,536 | 3,075,000 | 1,536 |
| 2008-02-28 | 1,524 | 1,525 | 1,501 | 1,521 | 3,014,000 | 1,521 |
| 2008-02-27 | 1,515 | 1,535 | 1,513 | 1,525 | 2,694,000 | 1,525 |
| 2008-02-26 | 1,517 | 1,518 | 1,493 | 1,495 | 2,545,000 | 1,495 |
| 2008-02-25 | 1,515 | 1,536 | 1,498 | 1,519 | 3,326,000 | 1,519 |
| 2008-02-22 | 1,493 | 1,498 | 1,453 | 1,479 | 3,406,000 | 1,479 |
| 2008-02-21 | 1,451 | 1,513 | 1,445 | 1,476 | 3,753,000 | 1,476 |
| 2008-02-20 | 1,457 | 1,470 | 1,430 | 1,431 | 3,420,000 | 1,431 |
| 2008-02-19 | 1,488 | 1,489 | 1,470 | 1,474 | 2,810,000 | 1,474 |
| 2008-02-18 | 1,453 | 1,462 | 1,431 | 1,436 | 1,945,000 | 1,436 |
| 2008-02-15 | 1,444 | 1,470 | 1,428 | 1,466 | 2,072,000 | 1,466 |
| 2008-02-14 | 1,440 | 1,456 | 1,430 | 1,443 | 2,662,000 | 1,443 |
| 2008-02-13 | 1,439 | 1,444 | 1,413 | 1,420 | 2,248,000 | 1,420 |
| 2008-02-12 | 1,434 | 1,447 | 1,417 | 1,438 | 2,647,000 | 1,438 |
| 2008-02-08 | 1,457 | 1,475 | 1,446 | 1,454 | 3,256,000 | 1,454 |
| 2008-02-07 | 1,420 | 1,456 | 1,415 | 1,450 | 2,382,000 | 1,450 |
| 2008-02-06 | 1,463 | 1,465 | 1,440 | 1,440 | 3,118,000 | 1,440 |
| 2008-02-05 | 1,477 | 1,513 | 1,466 | 1,497 | 2,089,000 | 1,497 |
| 2008-02-04 | 1,498 | 1,512 | 1,484 | 1,497 | 2,281,000 | 1,497 |
| 2008-02-01 | 1,481 | 1,481 | 1,444 | 1,458 | 3,975,000 | 1,458 |
| 2008-01-31 | 1,418 | 1,507 | 1,403 | 1,480 | 5,891,000 | 1,480 |
| 2008-01-30 | 1,481 | 1,513 | 1,479 | 1,505 | 3,266,000 | 1,505 |
| 2008-01-29 | 1,472 | 1,483 | 1,445 | 1,480 | 2,805,000 | 1,480 |
| 2008-01-28 | 1,484 | 1,506 | 1,478 | 1,492 | 2,981,000 | 1,492 |
| 2008-01-25 | 1,479 | 1,517 | 1,468 | 1,509 | 4,651,000 | 1,509 |
| 2008-01-24 | 1,451 | 1,481 | 1,449 | 1,459 | 2,941,000 | 1,459 |
| 2008-01-23 | 1,461 | 1,476 | 1,430 | 1,456 | 2,811,000 | 1,456 |
| 2008-01-22 | 1,489 | 1,497 | 1,430 | 1,449 | 3,033,000 | 1,449 |
| 2008-01-21 | 1,510 | 1,539 | 1,507 | 1,513 | 2,531,000 | 1,513 |
| 2008-01-18 | 1,500 | 1,553 | 1,494 | 1,540 | 3,448,000 | 1,540 |
| 2008-01-17 | 1,559 | 1,564 | 1,534 | 1,559 | 3,607,000 | 1,559 |
| 2008-01-16 | 1,546 | 1,562 | 1,527 | 1,550 | 5,180,000 | 1,550 |
| 2008-01-15 | 1,570 | 1,578 | 1,546 | 1,570 | 3,224,000 | 1,570 |
| 2008-01-11 | 1,609 | 1,629 | 1,568 | 1,569 | 3,352,000 | 1,569 |
| 2008-01-10 | 1,573 | 1,595 | 1,560 | 1,585 | 2,308,000 | 1,585 |
| 2008-01-09 | 1,544 | 1,573 | 1,531 | 1,564 | 3,410,000 | 1,564 |
| 2008-01-08 | 1,560 | 1,591 | 1,555 | 1,574 | 3,009,000 | 1,574 |
| 2008-01-07 | 1,575 | 1,599 | 1,567 | 1,572 | 2,925,000 | 1,572 |
| 2008-01-04 | 1,637 | 1,638 | 1,552 | 1,575 | 2,221,000 | 1,575 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1988-03-28]1株→1.13株 [1987-03-27]1株→1.2株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株 [1983-03-28]1株→1.1株