9107 川崎汽船(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 | 407 | 414 | 404 | 412 | 1,946,000 | 457.78 |
| 2008-12-29 | 401 | 405 | 397 | 405 | 2,299,000 | 450 |
| 2008-12-26 | 400 | 407 | 397 | 398 | 2,185,000 | 442.22 |
| 2008-12-25 | 385 | 404 | 382 | 398 | 3,027,000 | 442.22 |
| 2008-12-24 | 383 | 391 | 376 | 385 | 2,233,000 | 427.78 |
| 2008-12-22 | 380 | 394 | 379 | 391 | 4,562,000 | 434.44 |
| 2008-12-19 | 382 | 388 | 377 | 379 | 7,347,000 | 421.11 |
| 2008-12-18 | 395 | 409 | 389 | 392 | 5,512,000 | 435.56 |
| 2008-12-17 | 418 | 423 | 386 | 402 | 7,363,000 | 446.67 |
| 2008-12-16 | 410 | 433 | 401 | 410 | 9,388,000 | 455.56 |
| 2008-12-15 | 402 | 416 | 402 | 414 | 7,256,000 | 460 |
| 2008-12-12 | 402 | 411 | 374 | 377 | 15,433,000 | 418.89 |
| 2008-12-11 | 399 | 428 | 391 | 427 | 12,517,000 | 474.44 |
| 2008-12-10 | 367 | 401 | 367 | 394 | 11,217,000 | 437.78 |
| 2008-12-09 | 358 | 372 | 357 | 367 | 5,281,000 | 407.78 |
| 2008-12-08 | 339 | 354 | 329 | 353 | 4,908,000 | 392.22 |
| 2008-12-05 | 345 | 348 | 330 | 336 | 4,227,000 | 373.33 |
| 2008-12-04 | 345 | 352 | 340 | 344 | 6,566,000 | 382.22 |
| 2008-12-03 | 357 | 358 | 342 | 346 | 5,266,000 | 384.44 |
| 2008-12-02 | 360 | 365 | 351 | 353 | 7,139,000 | 392.22 |
| 2008-12-01 | 383 | 393 | 380 | 389 | 5,222,000 | 432.22 |
| 2008-11-28 | 370 | 388 | 361 | 384 | 9,347,000 | 426.67 |
| 2008-11-27 | 363 | 370 | 357 | 365 | 10,651,000 | 405.56 |
| 2008-11-26 | 343 | 357 | 342 | 347 | 5,359,000 | 385.56 |
| 2008-11-25 | 363 | 363 | 343 | 353 | 4,980,000 | 392.22 |
| 2008-11-21 | 302 | 340 | 302 | 338 | 7,239,000 | 375.56 |
| 2008-11-20 | 331 | 338 | 317 | 317 | 6,450,000 | 352.22 |
| 2008-11-19 | 361 | 371 | 345 | 356 | 8,951,000 | 395.56 |
| 2008-11-18 | 371 | 380 | 357 | 361 | 8,886,000 | 401.11 |
| 2008-11-17 | 352 | 385 | 346 | 367 | 8,725,000 | 407.78 |
| 2008-11-14 | 385 | 388 | 368 | 371 | 7,606,000 | 412.22 |
| 2008-11-13 | 361 | 370 | 356 | 365 | 7,616,000 | 405.56 |
| 2008-11-12 | 388 | 395 | 377 | 381 | 9,069,000 | 423.33 |
| 2008-11-11 | 387 | 422 | 386 | 403 | 11,275,000 | 447.78 |
| 2008-11-10 | 387 | 411 | 383 | 399 | 11,465,000 | 443.33 |
| 2008-11-07 | 358 | 392 | 352 | 367 | 10,431,000 | 407.78 |
| 2008-11-06 | 400 | 404 | 369 | 378 | 10,702,000 | 420 |
| 2008-11-05 | 405 | 435 | 401 | 435 | 11,930,000 | 483.33 |
| 2008-11-04 | 398 | 403 | 369 | 385 | 11,382,000 | 427.78 |
| 2008-10-31 | 400 | 405 | 375 | 378 | 13,675,000 | 420 |
| 2008-10-30 | 358 | 430 | 350 | 423 | 16,529,000 | 470 |
| 2008-10-29 | 347 | 363 | 334 | 353 | 11,363,000 | 392.22 |
| 2008-10-28 | 312 | 336 | 291 | 332 | 16,253,000 | 368.89 |
| 2008-10-27 | 341 | 358 | 316 | 322 | 15,292,000 | 357.78 |
| 2008-10-24 | 355 | 370 | 341 | 346 | 9,718,000 | 384.44 |
| 2008-10-23 | 362 | 387 | 351 | 380 | 9,671,000 | 422.22 |
| 2008-10-22 | 419 | 420 | 398 | 402 | 9,565,000 | 446.67 |
| 2008-10-21 | 422 | 431 | 415 | 429 | 9,465,000 | 476.67 |
| 2008-10-20 | 409 | 425 | 392 | 412 | 11,112,000 | 457.78 |
| 2008-10-17 | 412 | 421 | 385 | 405 | 9,720,000 | 450 |
| 2008-10-16 | 429 | 436 | 394 | 403 | 12,317,000 | 447.78 |
| 2008-10-15 | 473 | 475 | 447 | 464 | 8,535,000 | 515.56 |
| 2008-10-14 | 479 | 498 | 463 | 498 | 11,136,000 | 553.33 |
| 2008-10-10 | 418 | 444 | 413 | 429 | 17,336,000 | 476.67 |
| 2008-10-09 | 452 | 482 | 447 | 458 | 11,682,000 | 508.89 |
| 2008-10-08 | 482 | 492 | 452 | 457 | 8,953,000 | 507.78 |
| 2008-10-07 | 476 | 522 | 467 | 512 | 11,538,000 | 568.89 |
| 2008-10-06 | 559 | 569 | 506 | 516 | 9,841,000 | 573.33 |
| 2008-10-03 | 588 | 605 | 561 | 569 | 10,024,000 | 632.22 |
| 2008-10-02 | 610 | 610 | 573 | 580 | 8,610,000 | 644.44 |
| 2008-10-01 | 625 | 625 | 594 | 604 | 7,838,000 | 671.11 |
| 2008-09-30 | 588 | 637 | 587 | 632 | 7,336,000 | 702.22 |
| 2008-09-29 | 647 | 658 | 620 | 628 | 9,782,000 | 697.78 |
| 2008-09-26 | 702 | 706 | 661 | 670 | 9,408,000 | 744.44 |
| 2008-09-25 | 726 | 731 | 708 | 722 | 6,302,000 | 802.22 |
| 2008-09-24 | 738 | 775 | 738 | 765 | 7,266,000 | 850 |
| 2008-09-22 | 800 | 800 | 762 | 778 | 6,672,000 | 864.44 |
| 2008-09-19 | 703 | 770 | 701 | 755 | 13,295,000 | 838.89 |
| 2008-09-18 | 666 | 688 | 652 | 683 | 8,791,000 | 758.89 |
| 2008-09-17 | 696 | 704 | 683 | 686 | 10,733,000 | 762.22 |
| 2008-09-16 | 658 | 667 | 644 | 656 | 9,319,000 | 728.89 |
| 2008-09-12 | 694 | 705 | 678 | 698 | 9,945,000 | 775.56 |
| 2008-09-11 | 670 | 691 | 662 | 667 | 9,845,000 | 741.11 |
| 2008-09-10 | 639 | 671 | 628 | 663 | 9,493,000 | 736.67 |
| 2008-09-09 | 672 | 675 | 652 | 659 | 6,485,000 | 732.22 |
| 2008-09-08 | 684 | 708 | 674 | 700 | 6,934,000 | 777.78 |
| 2008-09-05 | 622 | 669 | 617 | 666 | 11,495,000 | 740 |
| 2008-09-04 | 673 | 673 | 646 | 652 | 11,342,000 | 724.44 |
| 2008-09-03 | 713 | 714 | 687 | 693 | 8,075,000 | 770 |
| 2008-09-02 | 738 | 743 | 714 | 719 | 7,595,000 | 798.89 |
| 2008-09-01 | 759 | 766 | 744 | 744 | 7,282,000 | 826.67 |
| 2008-08-29 | 765 | 783 | 764 | 782 | 4,470,000 | 868.89 |
| 2008-08-28 | 776 | 776 | 750 | 752 | 3,784,000 | 835.56 |
| 2008-08-27 | 762 | 771 | 755 | 766 | 3,238,000 | 851.11 |
| 2008-08-26 | 763 | 776 | 754 | 766 | 5,043,000 | 851.11 |
| 2008-08-25 | 762 | 781 | 762 | 778 | 3,986,000 | 864.44 |
| 2008-08-22 | 762 | 765 | 750 | 752 | 6,157,000 | 835.56 |
| 2008-08-21 | 775 | 797 | 775 | 782 | 5,804,000 | 868.89 |
| 2008-08-20 | 767 | 780 | 755 | 774 | 8,423,000 | 860 |
| 2008-08-19 | 794 | 803 | 776 | 786 | 8,586,000 | 873.33 |
| 2008-08-18 | 805 | 815 | 784 | 811 | 14,082,000 | 901.11 |
| 2008-08-15 | 800 | 811 | 788 | 809 | 17,213,000 | 898.89 |
| 2008-08-14 | 750 | 776 | 750 | 771 | 14,442,000 | 856.67 |
| 2008-08-13 | 716 | 745 | 712 | 734 | 9,635,000 | 815.56 |
| 2008-08-12 | 714 | 748 | 705 | 726 | 13,773,000 | 806.67 |
| 2008-08-11 | 723 | 729 | 711 | 719 | 7,728,000 | 798.89 |
| 2008-08-08 | 699 | 736 | 694 | 733 | 15,509,000 | 814.44 |
| 2008-08-07 | 770 | 776 | 742 | 747 | 10,597,000 | 830 |
| 2008-08-06 | 790 | 791 | 761 | 783 | 8,946,000 | 870 |
| 2008-08-05 | 768 | 784 | 752 | 780 | 10,625,000 | 866.67 |
| 2008-08-04 | 836 | 836 | 766 | 768 | 12,970,000 | 853.33 |
| 2008-08-01 | 865 | 866 | 826 | 841 | 9,678,000 | 934.44 |
| 2008-07-31 | 887 | 897 | 859 | 864 | 5,616,000 | 960 |
| 2008-07-30 | 890 | 900 | 882 | 885 | 5,626,000 | 983.33 |
| 2008-07-29 | 892 | 893 | 862 | 880 | 6,808,000 | 977.78 |
| 2008-07-28 | 936 | 943 | 900 | 911 | 7,186,000 | 1,012.22 |
| 2008-07-25 | 945 | 964 | 938 | 946 | 5,696,000 | 1,051.11 |
| 2008-07-24 | 942 | 957 | 934 | 955 | 3,320,000 | 1,061.11 |
| 2008-07-23 | 941 | 945 | 925 | 935 | 3,430,000 | 1,038.89 |
| 2008-07-22 | 948 | 948 | 924 | 937 | 4,455,000 | 1,041.11 |
| 2008-07-18 | 928 | 943 | 910 | 919 | 5,274,000 | 1,021.11 |
| 2008-07-17 | 924 | 934 | 904 | 908 | 5,370,000 | 1,008.89 |
| 2008-07-16 | 907 | 924 | 887 | 919 | 8,130,000 | 1,021.11 |
| 2008-07-15 | 960 | 960 | 913 | 917 | 5,704,000 | 1,018.89 |
| 2008-07-14 | 971 | 982 | 960 | 966 | 3,815,000 | 1,073.33 |
| 2008-07-11 | 970 | 989 | 955 | 981 | 6,161,000 | 1,090 |
| 2008-07-10 | 964 | 978 | 949 | 970 | 4,129,000 | 1,077.78 |
| 2008-07-09 | 976 | 995 | 960 | 965 | 6,081,000 | 1,072.22 |
| 2008-07-08 | 969 | 986 | 953 | 956 | 5,743,000 | 1,062.22 |
| 2008-07-07 | 958 | 971 | 940 | 961 | 5,271,000 | 1,067.78 |
| 2008-07-04 | 958 | 977 | 952 | 968 | 4,286,000 | 1,075.56 |
| 2008-07-03 | 950 | 974 | 943 | 963 | 7,772,000 | 1,070 |
| 2008-07-02 | 1,000 | 1,000 | 963 | 970 | 6,125,000 | 1,077.78 |
| 2008-07-01 | 999 | 1,018 | 992 | 1,002 | 4,565,000 | 1,113.33 |
| 2008-06-30 | 999 | 1,011 | 992 | 997 | 3,151,000 | 1,107.78 |
| 2008-06-27 | 968 | 994 | 961 | 989 | 5,050,000 | 1,098.89 |
| 2008-06-26 | 1,010 | 1,021 | 988 | 998 | 5,234,000 | 1,108.89 |
| 2008-06-25 | 980 | 999 | 968 | 996 | 4,909,000 | 1,106.67 |
| 2008-06-24 | 984 | 996 | 977 | 987 | 4,383,000 | 1,096.67 |
| 2008-06-23 | 984 | 1,002 | 977 | 994 | 3,566,000 | 1,104.44 |
| 2008-06-20 | 1,035 | 1,042 | 1,000 | 1,004 | 6,404,000 | 1,115.56 |
| 2008-06-19 | 1,033 | 1,040 | 1,013 | 1,024 | 5,533,000 | 1,137.78 |
| 2008-06-18 | 1,028 | 1,056 | 1,028 | 1,047 | 4,459,000 | 1,163.33 |
| 2008-06-17 | 1,032 | 1,045 | 1,010 | 1,041 | 6,681,000 | 1,156.67 |
| 2008-06-16 | 1,000 | 1,031 | 991 | 1,028 | 13,221,000 | 1,142.22 |
| 2008-06-13 | 985 | 1,004 | 982 | 1,001 | 22,520,000 | 1,112.22 |
| 2008-06-12 | 1,076 | 1,077 | 1,028 | 1,035 | 11,149,000 | 1,150 |
| 2008-06-11 | 1,125 | 1,130 | 1,085 | 1,096 | 6,113,000 | 1,217.78 |
| 2008-06-10 | 1,150 | 1,154 | 1,116 | 1,124 | 3,520,000 | 1,248.89 |
| 2008-06-09 | 1,124 | 1,133 | 1,117 | 1,131 | 3,921,000 | 1,256.67 |
| 2008-06-06 | 1,192 | 1,192 | 1,160 | 1,164 | 5,878,000 | 1,293.33 |
| 2008-06-05 | 1,152 | 1,185 | 1,143 | 1,152 | 7,133,000 | 1,280 |
| 2008-06-04 | 1,148 | 1,152 | 1,124 | 1,141 | 6,002,000 | 1,267.78 |
| 2008-06-03 | 1,146 | 1,157 | 1,135 | 1,143 | 5,004,000 | 1,270 |
| 2008-06-02 | 1,198 | 1,201 | 1,177 | 1,183 | 6,486,000 | 1,314.44 |
| 2008-05-30 | 1,154 | 1,165 | 1,137 | 1,165 | 6,102,000 | 1,294.44 |
| 2008-05-29 | 1,114 | 1,146 | 1,113 | 1,141 | 5,945,000 | 1,267.78 |
| 2008-05-28 | 1,135 | 1,138 | 1,100 | 1,108 | 5,094,000 | 1,231.11 |
| 2008-05-27 | 1,137 | 1,138 | 1,113 | 1,129 | 4,823,000 | 1,254.44 |
| 2008-05-26 | 1,117 | 1,153 | 1,112 | 1,117 | 7,164,000 | 1,241.11 |
| 2008-05-23 | 1,153 | 1,174 | 1,134 | 1,136 | 10,714,000 | 1,262.22 |
| 2008-05-22 | 1,165 | 1,201 | 1,153 | 1,193 | 6,832,000 | 1,325.56 |
| 2008-05-21 | 1,206 | 1,219 | 1,181 | 1,199 | 8,674,000 | 1,332.22 |
| 2008-05-20 | 1,249 | 1,273 | 1,242 | 1,244 | 7,313,000 | 1,382.22 |
| 2008-05-19 | 1,245 | 1,268 | 1,241 | 1,248 | 8,449,000 | 1,386.67 |
| 2008-05-16 | 1,270 | 1,270 | 1,222 | 1,237 | 11,491,000 | 1,374.44 |
| 2008-05-15 | 1,173 | 1,202 | 1,169 | 1,190 | 11,530,000 | 1,322.22 |
| 2008-05-14 | 1,120 | 1,126 | 1,101 | 1,125 | 7,734,000 | 1,250 |
| 2008-05-13 | 1,084 | 1,113 | 1,080 | 1,110 | 8,088,000 | 1,233.33 |
| 2008-05-12 | 1,047 | 1,070 | 1,031 | 1,064 | 3,391,000 | 1,182.22 |
| 2008-05-09 | 1,101 | 1,113 | 1,062 | 1,062 | 5,083,000 | 1,180 |
| 2008-05-08 | 1,110 | 1,133 | 1,093 | 1,097 | 5,975,000 | 1,218.89 |
| 2008-05-07 | 1,109 | 1,116 | 1,097 | 1,111 | 8,247,000 | 1,234.44 |
| 2008-05-02 | 1,091 | 1,098 | 1,079 | 1,080 | 5,226,000 | 1,200 |
| 2008-05-01 | 1,060 | 1,082 | 1,054 | 1,071 | 4,541,000 | 1,190 |
| 2008-04-30 | 1,080 | 1,086 | 1,051 | 1,056 | 7,413,000 | 1,173.33 |
| 2008-04-28 | 1,100 | 1,111 | 1,087 | 1,111 | 7,953,000 | 1,234.44 |
| 2008-04-25 | 1,131 | 1,142 | 1,053 | 1,060 | 14,053,000 | 1,177.78 |
| 2008-04-24 | 1,120 | 1,130 | 1,105 | 1,111 | 6,435,000 | 1,234.44 |
| 2008-04-23 | 1,063 | 1,114 | 1,063 | 1,086 | 6,533,000 | 1,206.67 |
| 2008-04-22 | 1,056 | 1,085 | 1,055 | 1,073 | 5,359,000 | 1,192.22 |
| 2008-04-21 | 1,087 | 1,095 | 1,067 | 1,076 | 7,347,000 | 1,195.56 |
| 2008-04-18 | 1,005 | 1,067 | 1,003 | 1,067 | 13,198,000 | 1,185.56 |
| 2008-04-17 | 983 | 1,003 | 981 | 998 | 5,646,000 | 1,108.89 |
| 2008-04-16 | 946 | 978 | 942 | 960 | 4,525,000 | 1,066.67 |
| 2008-04-15 | 954 | 955 | 930 | 936 | 4,534,000 | 1,040 |
| 2008-04-14 | 942 | 962 | 942 | 953 | 2,921,000 | 1,058.89 |
| 2008-04-11 | 958 | 976 | 952 | 972 | 5,839,000 | 1,080 |
| 2008-04-10 | 950 | 962 | 928 | 955 | 5,492,000 | 1,061.11 |
| 2008-04-09 | 990 | 1,007 | 952 | 960 | 9,164,000 | 1,066.67 |
| 2008-04-08 | 999 | 1,018 | 995 | 1,005 | 3,955,000 | 1,116.67 |
| 2008-04-07 | 987 | 1,012 | 979 | 1,003 | 4,510,000 | 1,114.44 |
| 2008-04-04 | 988 | 1,002 | 978 | 997 | 5,354,000 | 1,107.78 |
| 2008-04-03 | 995 | 1,003 | 982 | 997 | 7,070,000 | 1,107.78 |
| 2008-04-02 | 1,000 | 1,015 | 986 | 1,013 | 8,428,000 | 1,125.56 |
| 2008-04-01 | 979 | 988 | 957 | 964 | 5,022,000 | 1,071.11 |
| 2008-03-31 | 994 | 995 | 954 | 969 | 5,402,000 | 1,076.67 |
| 2008-03-28 | 972 | 1,009 | 968 | 989 | 6,569,000 | 1,098.89 |
| 2008-03-27 | 951 | 988 | 925 | 982 | 7,748,000 | 1,091.11 |
| 2008-03-26 | 941 | 986 | 938 | 949 | 7,076,000 | 1,054.44 |
| 2008-03-25 | 922 | 965 | 919 | 953 | 8,645,000 | 1,058.89 |
| 2008-03-24 | 896 | 927 | 886 | 909 | 5,508,000 | 1,010 |
| 2008-03-21 | 910 | 926 | 870 | 884 | 6,549,000 | 982.22 |
| 2008-03-19 | 903 | 940 | 900 | 920 | 8,581,000 | 1,022.22 |
| 2008-03-18 | 891 | 914 | 848 | 873 | 9,925,000 | 970 |
| 2008-03-17 | 912 | 917 | 885 | 890 | 14,502,000 | 988.89 |
| 2008-03-14 | 971 | 973 | 896 | 922 | 23,056,000 | 1,024.44 |
| 2008-03-13 | 1,015 | 1,027 | 977 | 991 | 6,801,000 | 1,101.11 |
| 2008-03-12 | 1,061 | 1,061 | 1,026 | 1,035 | 7,204,000 | 1,150 |
| 2008-03-11 | 950 | 1,004 | 935 | 1,001 | 7,166,000 | 1,112.22 |
| 2008-03-10 | 1,007 | 1,022 | 950 | 962 | 8,166,000 | 1,068.89 |
| 2008-03-07 | 1,031 | 1,039 | 1,021 | 1,027 | 6,565,000 | 1,141.11 |
| 2008-03-06 | 1,070 | 1,091 | 1,056 | 1,082 | 6,540,000 | 1,202.22 |
| 2008-03-05 | 1,062 | 1,063 | 1,034 | 1,051 | 3,780,000 | 1,167.78 |
| 2008-03-04 | 1,062 | 1,075 | 1,042 | 1,062 | 4,162,000 | 1,180 |
| 2008-03-03 | 1,037 | 1,057 | 1,021 | 1,042 | 7,448,000 | 1,157.78 |
| 2008-02-29 | 1,100 | 1,103 | 1,071 | 1,085 | 5,976,000 | 1,205.56 |
| 2008-02-28 | 1,124 | 1,136 | 1,112 | 1,125 | 6,092,000 | 1,250 |
| 2008-02-27 | 1,155 | 1,163 | 1,118 | 1,141 | 6,127,000 | 1,267.78 |
| 2008-02-26 | 1,156 | 1,159 | 1,133 | 1,135 | 4,964,000 | 1,261.11 |
| 2008-02-25 | 1,126 | 1,148 | 1,121 | 1,141 | 6,070,000 | 1,267.78 |
| 2008-02-22 | 1,098 | 1,127 | 1,092 | 1,106 | 6,091,000 | 1,228.89 |
| 2008-02-21 | 1,093 | 1,135 | 1,084 | 1,120 | 8,231,000 | 1,244.44 |
| 2008-02-20 | 1,099 | 1,110 | 1,069 | 1,073 | 8,468,000 | 1,192.22 |
| 2008-02-19 | 1,103 | 1,110 | 1,065 | 1,085 | 10,773,000 | 1,205.56 |
| 2008-02-18 | 1,144 | 1,177 | 1,092 | 1,096 | 12,639,000 | 1,217.78 |
| 2008-02-15 | 1,085 | 1,155 | 1,074 | 1,150 | 11,397,000 | 1,277.78 |
| 2008-02-14 | 1,097 | 1,097 | 1,068 | 1,088 | 10,064,000 | 1,208.89 |
| 2008-02-13 | 1,044 | 1,051 | 1,030 | 1,038 | 9,989,000 | 1,153.33 |
| 2008-02-12 | 960 | 1,004 | 942 | 994 | 8,672,000 | 1,104.44 |
| 2008-02-08 | 1,018 | 1,034 | 955 | 959 | 15,220,000 | 1,065.56 |
| 2008-02-07 | 1,030 | 1,046 | 1,010 | 1,038 | 9,231,000 | 1,153.33 |
| 2008-02-06 | 1,020 | 1,033 | 1,008 | 1,013 | 11,532,000 | 1,125.56 |
| 2008-02-05 | 1,070 | 1,089 | 1,044 | 1,066 | 9,958,000 | 1,184.44 |
| 2008-02-04 | 1,088 | 1,094 | 1,067 | 1,077 | 7,769,000 | 1,196.67 |
| 2008-02-01 | 1,063 | 1,086 | 1,026 | 1,039 | 13,600,000 | 1,154.44 |
| 2008-01-31 | 1,026 | 1,066 | 990 | 1,027 | 14,498,000 | 1,141.11 |
| 2008-01-30 | 1,040 | 1,079 | 1,018 | 1,039 | 12,818,000 | 1,154.44 |
| 2008-01-29 | 991 | 1,015 | 973 | 1,014 | 9,281,000 | 1,126.67 |
| 2008-01-28 | 982 | 993 | 946 | 961 | 9,474,000 | 1,067.78 |
| 2008-01-25 | 978 | 1,014 | 977 | 1,002 | 9,013,000 | 1,113.33 |
| 2008-01-24 | 969 | 971 | 950 | 961 | 8,974,000 | 1,067.78 |
| 2008-01-23 | 925 | 943 | 902 | 929 | 11,782,000 | 1,032.22 |
| 2008-01-22 | 910 | 914 | 874 | 875 | 9,076,000 | 972.22 |
| 2008-01-21 | 986 | 988 | 936 | 944 | 7,072,000 | 1,048.89 |
| 2008-01-18 | 943 | 1,005 | 931 | 1,001 | 12,768,000 | 1,112.22 |
| 2008-01-17 | 947 | 971 | 925 | 963 | 11,199,000 | 1,070 |
| 2008-01-16 | 939 | 954 | 908 | 917 | 13,194,000 | 1,018.89 |
| 2008-01-15 | 970 | 1,006 | 950 | 960 | 15,472,000 | 1,066.67 |
| 2008-01-11 | 1,020 | 1,027 | 969 | 970 | 15,377,000 | 1,077.78 |
| 2008-01-10 | 1,051 | 1,057 | 1,023 | 1,029 | 8,032,000 | 1,143.33 |
| 2008-01-09 | 991 | 1,058 | 981 | 1,052 | 12,659,000 | 1,168.89 |
| 2008-01-08 | 980 | 1,016 | 975 | 1,014 | 16,961,000 | 1,126.67 |
| 2008-01-07 | 980 | 988 | 942 | 961 | 17,317,000 | 1,067.78 |
| 2008-01-04 | 1,058 | 1,063 | 1,000 | 1,020 | 7,681,000 | 1,133.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2022-09-29]1株→3株 [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株
