9101 日本郵船(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 | 550 | 550 | 540 | 545 | 3,183,000 | 1,816.67 |
| 2008-12-29 | 543 | 552 | 537 | 551 | 3,270,000 | 1,836.67 |
| 2008-12-26 | 543 | 548 | 537 | 541 | 4,458,000 | 1,803.33 |
| 2008-12-25 | 511 | 538 | 509 | 533 | 5,741,000 | 1,776.67 |
| 2008-12-24 | 507 | 511 | 502 | 510 | 5,184,000 | 1,700 |
| 2008-12-22 | 512 | 530 | 512 | 529 | 6,006,000 | 1,763.33 |
| 2008-12-19 | 522 | 529 | 516 | 518 | 6,275,000 | 1,726.67 |
| 2008-12-18 | 531 | 544 | 522 | 526 | 7,039,000 | 1,753.33 |
| 2008-12-17 | 556 | 564 | 522 | 541 | 11,139,000 | 1,803.33 |
| 2008-12-16 | 537 | 566 | 537 | 546 | 11,583,000 | 1,820 |
| 2008-12-15 | 565 | 569 | 541 | 547 | 12,527,000 | 1,823.33 |
| 2008-12-12 | 550 | 552 | 518 | 525 | 18,955,000 | 1,750 |
| 2008-12-11 | 538 | 579 | 531 | 574 | 17,575,000 | 1,913.33 |
| 2008-12-10 | 499 | 539 | 497 | 528 | 17,705,000 | 1,760 |
| 2008-12-09 | 478 | 500 | 478 | 496 | 10,603,000 | 1,653.33 |
| 2008-12-08 | 452 | 471 | 443 | 468 | 6,827,000 | 1,560 |
| 2008-12-05 | 454 | 454 | 436 | 443 | 6,059,000 | 1,476.67 |
| 2008-12-04 | 455 | 471 | 445 | 448 | 7,998,000 | 1,493.33 |
| 2008-12-03 | 469 | 473 | 447 | 454 | 9,017,000 | 1,513.33 |
| 2008-12-02 | 478 | 484 | 464 | 464 | 9,985,000 | 1,546.67 |
| 2008-12-01 | 515 | 517 | 505 | 508 | 5,156,000 | 1,693.33 |
| 2008-11-28 | 496 | 520 | 490 | 517 | 14,024,000 | 1,723.33 |
| 2008-11-27 | 485 | 492 | 480 | 491 | 10,593,000 | 1,636.67 |
| 2008-11-26 | 458 | 472 | 457 | 461 | 6,677,000 | 1,536.67 |
| 2008-11-25 | 476 | 480 | 462 | 468 | 12,321,000 | 1,560 |
| 2008-11-21 | 406 | 448 | 402 | 446 | 9,960,000 | 1,486.67 |
| 2008-11-20 | 442 | 449 | 422 | 426 | 8,959,000 | 1,420 |
| 2008-11-19 | 468 | 476 | 443 | 457 | 11,202,000 | 1,523.33 |
| 2008-11-18 | 457 | 474 | 454 | 458 | 12,482,000 | 1,526.67 |
| 2008-11-17 | 435 | 475 | 425 | 456 | 12,050,000 | 1,520 |
| 2008-11-14 | 481 | 482 | 455 | 460 | 8,990,000 | 1,533.33 |
| 2008-11-13 | 461 | 462 | 449 | 451 | 10,243,000 | 1,503.33 |
| 2008-11-12 | 478 | 496 | 477 | 481 | 9,960,000 | 1,603.33 |
| 2008-11-11 | 485 | 510 | 478 | 493 | 15,355,000 | 1,643.33 |
| 2008-11-10 | 477 | 503 | 477 | 500 | 12,735,000 | 1,666.67 |
| 2008-11-07 | 455 | 484 | 442 | 455 | 16,783,000 | 1,516.67 |
| 2008-11-06 | 485 | 492 | 470 | 480 | 10,431,000 | 1,600 |
| 2008-11-05 | 487 | 515 | 485 | 515 | 19,213,000 | 1,716.67 |
| 2008-11-04 | 478 | 480 | 446 | 467 | 13,659,000 | 1,556.67 |
| 2008-10-31 | 480 | 489 | 466 | 466 | 17,701,000 | 1,553.33 |
| 2008-10-30 | 450 | 515 | 439 | 515 | 18,720,000 | 1,716.67 |
| 2008-10-29 | 455 | 456 | 423 | 453 | 16,929,000 | 1,510 |
| 2008-10-28 | 384 | 420 | 372 | 420 | 19,469,000 | 1,400 |
| 2008-10-27 | 377 | 418 | 369 | 372 | 22,757,000 | 1,240 |
| 2008-10-24 | 400 | 403 | 380 | 382 | 10,971,000 | 1,273.33 |
| 2008-10-23 | 404 | 421 | 391 | 415 | 16,012,000 | 1,383.33 |
| 2008-10-22 | 452 | 453 | 424 | 424 | 11,849,000 | 1,413.33 |
| 2008-10-21 | 455 | 461 | 450 | 459 | 14,130,000 | 1,530 |
| 2008-10-20 | 447 | 454 | 433 | 447 | 15,307,000 | 1,490 |
| 2008-10-17 | 455 | 460 | 431 | 443 | 12,812,000 | 1,476.67 |
| 2008-10-16 | 470 | 471 | 434 | 440 | 21,088,000 | 1,466.67 |
| 2008-10-15 | 497 | 505 | 484 | 500 | 13,660,000 | 1,666.67 |
| 2008-10-14 | 533 | 535 | 512 | 532 | 17,814,000 | 1,773.33 |
| 2008-10-10 | 463 | 482 | 461 | 468 | 16,659,000 | 1,560 |
| 2008-10-09 | 493 | 519 | 485 | 508 | 14,854,000 | 1,693.33 |
| 2008-10-08 | 529 | 539 | 491 | 497 | 15,398,000 | 1,656.67 |
| 2008-10-07 | 521 | 559 | 514 | 551 | 15,114,000 | 1,836.67 |
| 2008-10-06 | 607 | 615 | 563 | 571 | 14,195,000 | 1,903.33 |
| 2008-10-03 | 630 | 644 | 606 | 617 | 16,047,000 | 2,056.67 |
| 2008-10-02 | 655 | 659 | 626 | 630 | 13,192,000 | 2,100 |
| 2008-10-01 | 665 | 665 | 640 | 647 | 10,764,000 | 2,156.67 |
| 2008-09-30 | 641 | 679 | 640 | 668 | 11,457,000 | 2,226.67 |
| 2008-09-29 | 715 | 720 | 677 | 681 | 10,709,000 | 2,270 |
| 2008-09-26 | 748 | 750 | 718 | 729 | 8,410,000 | 2,430 |
| 2008-09-25 | 765 | 780 | 753 | 758 | 6,566,000 | 2,526.67 |
| 2008-09-24 | 804 | 811 | 790 | 804 | 8,820,000 | 2,680 |
| 2008-09-22 | 832 | 848 | 819 | 837 | 9,792,000 | 2,790 |
| 2008-09-19 | 760 | 809 | 759 | 802 | 12,692,000 | 2,673.33 |
| 2008-09-18 | 731 | 736 | 709 | 730 | 9,110,000 | 2,433.33 |
| 2008-09-17 | 780 | 780 | 749 | 751 | 7,502,000 | 2,503.33 |
| 2008-09-16 | 750 | 767 | 736 | 754 | 10,877,000 | 2,513.33 |
| 2008-09-12 | 793 | 802 | 783 | 799 | 11,345,000 | 2,663.33 |
| 2008-09-11 | 769 | 787 | 769 | 773 | 5,710,000 | 2,576.67 |
| 2008-09-10 | 767 | 787 | 756 | 779 | 7,524,000 | 2,596.67 |
| 2008-09-09 | 787 | 794 | 775 | 780 | 5,784,000 | 2,600 |
| 2008-09-08 | 795 | 822 | 791 | 817 | 8,949,000 | 2,723.33 |
| 2008-09-05 | 757 | 792 | 754 | 786 | 11,796,000 | 2,620 |
| 2008-09-04 | 817 | 818 | 784 | 787 | 12,235,000 | 2,623.33 |
| 2008-09-03 | 831 | 838 | 819 | 828 | 9,572,000 | 2,760 |
| 2008-09-02 | 851 | 860 | 833 | 836 | 6,855,000 | 2,786.67 |
| 2008-09-01 | 874 | 875 | 852 | 856 | 6,371,000 | 2,853.33 |
| 2008-08-29 | 860 | 878 | 858 | 878 | 7,650,000 | 2,926.67 |
| 2008-08-28 | 858 | 858 | 839 | 845 | 4,116,000 | 2,816.67 |
| 2008-08-27 | 854 | 860 | 842 | 848 | 4,191,000 | 2,826.67 |
| 2008-08-26 | 846 | 862 | 846 | 855 | 4,002,000 | 2,850 |
| 2008-08-25 | 858 | 864 | 845 | 861 | 4,440,000 | 2,870 |
| 2008-08-22 | 843 | 847 | 832 | 841 | 4,696,000 | 2,803.33 |
| 2008-08-21 | 852 | 858 | 847 | 851 | 8,056,000 | 2,836.67 |
| 2008-08-20 | 856 | 858 | 846 | 852 | 7,799,000 | 2,840 |
| 2008-08-19 | 885 | 886 | 866 | 876 | 4,888,000 | 2,920 |
| 2008-08-18 | 890 | 898 | 881 | 895 | 7,080,000 | 2,983.33 |
| 2008-08-15 | 893 | 902 | 884 | 900 | 10,305,000 | 3,000 |
| 2008-08-14 | 896 | 908 | 868 | 873 | 17,525,000 | 2,910 |
| 2008-08-13 | 843 | 871 | 836 | 860 | 10,938,000 | 2,866.67 |
| 2008-08-12 | 837 | 864 | 826 | 843 | 10,824,000 | 2,810 |
| 2008-08-11 | 852 | 854 | 837 | 847 | 7,813,000 | 2,823.33 |
| 2008-08-08 | 820 | 854 | 818 | 845 | 13,511,000 | 2,816.67 |
| 2008-08-07 | 875 | 882 | 866 | 870 | 6,142,000 | 2,900 |
| 2008-08-06 | 873 | 883 | 860 | 880 | 6,602,000 | 2,933.33 |
| 2008-08-05 | 860 | 874 | 847 | 863 | 8,968,000 | 2,876.67 |
| 2008-08-04 | 918 | 918 | 861 | 864 | 8,559,000 | 2,880 |
| 2008-08-01 | 921 | 927 | 911 | 917 | 5,958,000 | 3,056.67 |
| 2008-07-31 | 945 | 948 | 920 | 928 | 6,504,000 | 3,093.33 |
| 2008-07-30 | 930 | 942 | 927 | 940 | 7,504,000 | 3,133.33 |
| 2008-07-29 | 935 | 939 | 914 | 920 | 6,888,000 | 3,066.67 |
| 2008-07-28 | 948 | 963 | 947 | 955 | 10,633,000 | 3,183.33 |
| 2008-07-25 | 918 | 947 | 917 | 938 | 12,715,000 | 3,126.67 |
| 2008-07-24 | 918 | 934 | 916 | 928 | 9,313,000 | 3,093.33 |
| 2008-07-23 | 927 | 933 | 915 | 921 | 10,037,000 | 3,070 |
| 2008-07-22 | 921 | 934 | 911 | 933 | 7,171,000 | 3,110 |
| 2008-07-18 | 935 | 941 | 911 | 911 | 5,943,000 | 3,036.67 |
| 2008-07-17 | 922 | 932 | 917 | 919 | 6,669,000 | 3,063.33 |
| 2008-07-16 | 919 | 924 | 906 | 921 | 7,528,000 | 3,070 |
| 2008-07-15 | 933 | 945 | 919 | 919 | 6,738,000 | 3,063.33 |
| 2008-07-14 | 959 | 969 | 950 | 950 | 7,439,000 | 3,166.67 |
| 2008-07-11 | 963 | 978 | 952 | 972 | 5,606,000 | 3,240 |
| 2008-07-10 | 966 | 972 | 954 | 961 | 4,535,000 | 3,203.33 |
| 2008-07-09 | 990 | 997 | 960 | 967 | 6,177,000 | 3,223.33 |
| 2008-07-08 | 988 | 996 | 957 | 962 | 6,139,000 | 3,206.67 |
| 2008-07-07 | 969 | 986 | 951 | 980 | 3,989,000 | 3,266.67 |
| 2008-07-04 | 960 | 976 | 951 | 968 | 4,092,000 | 3,226.67 |
| 2008-07-03 | 965 | 971 | 941 | 968 | 9,128,000 | 3,226.67 |
| 2008-07-02 | 1,014 | 1,020 | 977 | 981 | 8,398,000 | 3,270 |
| 2008-07-01 | 1,008 | 1,037 | 1,008 | 1,028 | 6,497,000 | 3,426.67 |
| 2008-06-30 | 1,023 | 1,033 | 1,016 | 1,021 | 5,707,000 | 3,403.33 |
| 2008-06-27 | 987 | 1,016 | 987 | 1,016 | 7,224,000 | 3,386.67 |
| 2008-06-26 | 1,020 | 1,030 | 1,005 | 1,019 | 5,401,000 | 3,396.67 |
| 2008-06-25 | 983 | 1,019 | 976 | 1,017 | 8,683,000 | 3,390 |
| 2008-06-24 | 983 | 998 | 975 | 983 | 5,446,000 | 3,276.67 |
| 2008-06-23 | 977 | 996 | 969 | 990 | 5,614,000 | 3,300 |
| 2008-06-20 | 1,011 | 1,015 | 985 | 987 | 6,367,000 | 3,290 |
| 2008-06-19 | 1,010 | 1,010 | 987 | 993 | 5,324,000 | 3,310 |
| 2008-06-18 | 1,000 | 1,017 | 998 | 1,017 | 6,945,000 | 3,390 |
| 2008-06-17 | 990 | 1,002 | 979 | 995 | 9,348,000 | 3,316.67 |
| 2008-06-16 | 960 | 986 | 958 | 986 | 7,356,000 | 3,286.67 |
| 2008-06-13 | 950 | 967 | 945 | 954 | 16,314,000 | 3,180 |
| 2008-06-12 | 1,000 | 1,002 | 978 | 980 | 10,477,000 | 3,266.67 |
| 2008-06-11 | 1,050 | 1,051 | 1,021 | 1,027 | 6,776,000 | 3,423.33 |
| 2008-06-10 | 1,053 | 1,053 | 1,027 | 1,033 | 5,491,000 | 3,443.33 |
| 2008-06-09 | 1,034 | 1,047 | 1,031 | 1,040 | 5,337,000 | 3,466.67 |
| 2008-06-06 | 1,098 | 1,098 | 1,069 | 1,074 | 5,995,000 | 3,580 |
| 2008-06-05 | 1,072 | 1,092 | 1,056 | 1,064 | 7,919,000 | 3,546.67 |
| 2008-06-04 | 1,068 | 1,069 | 1,047 | 1,055 | 5,641,000 | 3,516.67 |
| 2008-06-03 | 1,071 | 1,076 | 1,052 | 1,054 | 5,975,000 | 3,513.33 |
| 2008-06-02 | 1,095 | 1,099 | 1,084 | 1,091 | 7,963,000 | 3,636.67 |
| 2008-05-30 | 1,055 | 1,076 | 1,047 | 1,072 | 7,148,000 | 3,573.33 |
| 2008-05-29 | 1,033 | 1,055 | 1,029 | 1,046 | 8,395,000 | 3,486.67 |
| 2008-05-28 | 1,044 | 1,049 | 1,026 | 1,032 | 4,950,000 | 3,440 |
| 2008-05-27 | 1,046 | 1,053 | 1,032 | 1,050 | 4,588,000 | 3,500 |
| 2008-05-26 | 1,040 | 1,058 | 1,018 | 1,021 | 6,875,000 | 3,403.33 |
| 2008-05-23 | 1,055 | 1,068 | 1,047 | 1,050 | 7,876,000 | 3,500 |
| 2008-05-22 | 1,055 | 1,085 | 1,044 | 1,085 | 8,040,000 | 3,616.67 |
| 2008-05-21 | 1,085 | 1,091 | 1,064 | 1,071 | 6,977,000 | 3,570 |
| 2008-05-20 | 1,107 | 1,126 | 1,104 | 1,115 | 6,538,000 | 3,716.67 |
| 2008-05-19 | 1,125 | 1,130 | 1,100 | 1,108 | 7,283,000 | 3,693.33 |
| 2008-05-16 | 1,121 | 1,133 | 1,096 | 1,113 | 8,438,000 | 3,710 |
| 2008-05-15 | 1,077 | 1,103 | 1,072 | 1,081 | 11,933,000 | 3,603.33 |
| 2008-05-14 | 1,042 | 1,074 | 1,042 | 1,065 | 11,528,000 | 3,550 |
| 2008-05-13 | 1,021 | 1,041 | 1,019 | 1,041 | 6,958,000 | 3,470 |
| 2008-05-12 | 1,002 | 1,019 | 991 | 1,016 | 4,330,000 | 3,386.67 |
| 2008-05-09 | 1,055 | 1,055 | 1,015 | 1,017 | 4,997,000 | 3,390 |
| 2008-05-08 | 1,042 | 1,059 | 1,040 | 1,049 | 5,941,000 | 3,496.67 |
| 2008-05-07 | 1,053 | 1,059 | 1,041 | 1,051 | 7,588,000 | 3,503.33 |
| 2008-05-02 | 1,039 | 1,046 | 1,035 | 1,046 | 5,531,000 | 3,486.67 |
| 2008-05-01 | 1,008 | 1,033 | 1,006 | 1,027 | 6,321,000 | 3,423.33 |
| 2008-04-30 | 1,020 | 1,025 | 1,007 | 1,010 | 4,452,000 | 3,366.67 |
| 2008-04-28 | 1,026 | 1,035 | 1,018 | 1,033 | 5,574,000 | 3,443.33 |
| 2008-04-25 | 1,016 | 1,035 | 999 | 1,013 | 9,918,000 | 3,376.67 |
| 2008-04-24 | 1,020 | 1,026 | 1,007 | 1,009 | 5,619,000 | 3,363.33 |
| 2008-04-23 | 982 | 1,017 | 982 | 1,002 | 5,415,000 | 3,340 |
| 2008-04-22 | 999 | 999 | 985 | 988 | 3,938,000 | 3,293.33 |
| 2008-04-21 | 1,002 | 1,009 | 994 | 999 | 6,568,000 | 3,330 |
| 2008-04-18 | 963 | 989 | 960 | 987 | 7,005,000 | 3,290 |
| 2008-04-17 | 959 | 970 | 956 | 962 | 5,929,000 | 3,206.67 |
| 2008-04-16 | 935 | 954 | 932 | 936 | 4,564,000 | 3,120 |
| 2008-04-15 | 945 | 948 | 924 | 928 | 6,611,000 | 3,093.33 |
| 2008-04-14 | 946 | 953 | 938 | 949 | 3,756,000 | 3,163.33 |
| 2008-04-11 | 953 | 970 | 951 | 968 | 5,173,000 | 3,226.67 |
| 2008-04-10 | 943 | 957 | 930 | 943 | 4,759,000 | 3,143.33 |
| 2008-04-09 | 964 | 982 | 939 | 953 | 7,177,000 | 3,176.67 |
| 2008-04-08 | 957 | 970 | 952 | 961 | 5,072,000 | 3,203.33 |
| 2008-04-07 | 952 | 964 | 944 | 957 | 6,654,000 | 3,190 |
| 2008-04-04 | 963 | 967 | 953 | 962 | 5,941,000 | 3,206.67 |
| 2008-04-03 | 969 | 972 | 956 | 967 | 6,173,000 | 3,223.33 |
| 2008-04-02 | 977 | 977 | 965 | 969 | 6,240,000 | 3,230 |
| 2008-04-01 | 937 | 954 | 927 | 938 | 7,124,000 | 3,126.67 |
| 2008-03-31 | 958 | 958 | 920 | 936 | 7,539,000 | 3,120 |
| 2008-03-28 | 936 | 966 | 932 | 962 | 14,284,000 | 3,206.67 |
| 2008-03-27 | 896 | 940 | 886 | 937 | 12,436,000 | 3,123.33 |
| 2008-03-26 | 878 | 904 | 878 | 904 | 5,767,000 | 3,013.33 |
| 2008-03-25 | 891 | 905 | 886 | 900 | 5,792,000 | 3,000 |
| 2008-03-24 | 865 | 887 | 852 | 871 | 6,330,000 | 2,903.33 |
| 2008-03-21 | 860 | 874 | 843 | 856 | 5,673,000 | 2,853.33 |
| 2008-03-19 | 866 | 879 | 856 | 862 | 6,545,000 | 2,873.33 |
| 2008-03-18 | 865 | 879 | 817 | 836 | 12,800,000 | 2,786.67 |
| 2008-03-17 | 870 | 874 | 849 | 859 | 10,258,000 | 2,863.33 |
| 2008-03-14 | 933 | 935 | 878 | 890 | 12,957,000 | 2,966.67 |
| 2008-03-13 | 954 | 968 | 906 | 925 | 8,012,000 | 3,083.33 |
| 2008-03-12 | 988 | 990 | 956 | 960 | 6,305,000 | 3,200 |
| 2008-03-11 | 908 | 946 | 902 | 945 | 8,107,000 | 3,150 |
| 2008-03-10 | 967 | 978 | 920 | 928 | 8,878,000 | 3,093.33 |
| 2008-03-07 | 980 | 996 | 969 | 974 | 8,216,000 | 3,246.67 |
| 2008-03-06 | 998 | 1,011 | 996 | 1,008 | 8,690,000 | 3,360 |
| 2008-03-05 | 992 | 997 | 970 | 992 | 6,519,000 | 3,306.67 |
| 2008-03-04 | 982 | 994 | 967 | 991 | 11,398,000 | 3,303.33 |
| 2008-03-03 | 951 | 973 | 948 | 962 | 9,177,000 | 3,206.67 |
| 2008-02-29 | 979 | 988 | 968 | 984 | 7,431,000 | 3,280 |
| 2008-02-28 | 987 | 1,007 | 987 | 1,002 | 13,371,000 | 3,340 |
| 2008-02-27 | 1,061 | 1,062 | 1,028 | 1,033 | 6,838,000 | 3,443.33 |
| 2008-02-26 | 1,055 | 1,064 | 1,044 | 1,046 | 8,986,000 | 3,486.67 |
| 2008-02-25 | 1,020 | 1,050 | 1,020 | 1,046 | 11,823,000 | 3,486.67 |
| 2008-02-22 | 995 | 1,015 | 983 | 1,005 | 9,880,000 | 3,350 |
| 2008-02-21 | 974 | 1,009 | 974 | 995 | 9,269,000 | 3,316.67 |
| 2008-02-20 | 1,007 | 1,010 | 969 | 969 | 11,648,000 | 3,230 |
| 2008-02-19 | 1,016 | 1,024 | 996 | 1,012 | 8,913,000 | 3,373.33 |
| 2008-02-18 | 1,016 | 1,040 | 996 | 1,006 | 12,667,000 | 3,353.33 |
| 2008-02-15 | 982 | 1,029 | 977 | 1,029 | 14,831,000 | 3,430 |
| 2008-02-14 | 991 | 996 | 981 | 992 | 12,596,000 | 3,306.67 |
| 2008-02-13 | 970 | 976 | 961 | 968 | 13,736,000 | 3,226.67 |
| 2008-02-12 | 901 | 955 | 901 | 948 | 14,377,000 | 3,160 |
| 2008-02-08 | 948 | 948 | 907 | 911 | 14,162,000 | 3,036.67 |
| 2008-02-07 | 945 | 949 | 913 | 938 | 23,805,000 | 3,126.67 |
| 2008-02-06 | 900 | 921 | 895 | 895 | 12,591,000 | 2,983.33 |
| 2008-02-05 | 910 | 931 | 906 | 927 | 7,962,000 | 3,090 |
| 2008-02-04 | 917 | 924 | 903 | 913 | 8,184,000 | 3,043.33 |
| 2008-02-01 | 896 | 913 | 891 | 905 | 15,669,000 | 3,016.67 |
| 2008-01-31 | 859 | 872 | 839 | 867 | 13,089,000 | 2,890 |
| 2008-01-30 | 845 | 875 | 842 | 858 | 23,007,000 | 2,860 |
| 2008-01-29 | 783 | 827 | 773 | 825 | 18,340,000 | 2,750 |
| 2008-01-28 | 786 | 789 | 759 | 763 | 9,375,000 | 2,543.33 |
| 2008-01-25 | 777 | 796 | 776 | 793 | 8,403,000 | 2,643.33 |
| 2008-01-24 | 778 | 778 | 760 | 768 | 7,435,000 | 2,560 |
| 2008-01-23 | 752 | 765 | 742 | 756 | 9,471,000 | 2,520 |
| 2008-01-22 | 748 | 752 | 726 | 727 | 7,811,000 | 2,423.33 |
| 2008-01-21 | 788 | 789 | 771 | 772 | 7,649,000 | 2,573.33 |
| 2008-01-18 | 770 | 799 | 762 | 798 | 11,008,000 | 2,660 |
| 2008-01-17 | 776 | 796 | 770 | 790 | 10,461,000 | 2,633.33 |
| 2008-01-16 | 788 | 792 | 763 | 769 | 9,100,000 | 2,563.33 |
| 2008-01-15 | 815 | 815 | 801 | 807 | 7,907,000 | 2,690 |
| 2008-01-11 | 847 | 849 | 814 | 818 | 8,333,000 | 2,726.67 |
| 2008-01-10 | 852 | 860 | 840 | 847 | 5,897,000 | 2,823.33 |
| 2008-01-09 | 820 | 868 | 816 | 862 | 9,063,000 | 2,873.33 |
| 2008-01-08 | 832 | 848 | 825 | 843 | 11,657,000 | 2,810 |
| 2008-01-07 | 814 | 826 | 806 | 816 | 8,775,000 | 2,720 |
| 2008-01-04 | 852 | 855 | 824 | 832 | 7,552,000 | 2,773.33 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2017-09-27]1株→0.1株 [1987-03-27]1株→1.04株 [1985-03-27]1株→1.05株
