9433 KDDI(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 | 621,000 | 634,998 | 616,998 | 634,998 | 7,956 | 1,058.33 |
| 2008-12-29 | 622,002 | 634,002 | 619,002 | 625,998 | 7,444 | 1,043.33 |
| 2008-12-26 | 603,000 | 627,000 | 598,998 | 627,000 | 10,438 | 1,045 |
| 2008-12-25 | 601,002 | 606,000 | 592,002 | 606,000 | 4,538 | 1,010 |
| 2008-12-24 | 610,002 | 612,000 | 588,000 | 595,998 | 15,239 | 993.33 |
| 2008-12-22 | 613,002 | 618,000 | 604,002 | 615,000 | 11,332 | 1,025 |
| 2008-12-19 | 607,002 | 622,002 | 607,002 | 610,998 | 14,695 | 1,018.33 |
| 2008-12-18 | 603,000 | 616,998 | 600,000 | 616,002 | 18,402 | 1,026.67 |
| 2008-12-17 | 600,000 | 613,002 | 583,002 | 592,002 | 24,791 | 986.67 |
| 2008-12-16 | 601,002 | 601,998 | 588,000 | 598,002 | 10,520 | 996.67 |
| 2008-12-15 | 603,000 | 604,998 | 589,998 | 595,998 | 15,471 | 993.33 |
| 2008-12-12 | 577,998 | 601,998 | 567,000 | 583,002 | 46,040 | 971.67 |
| 2008-12-11 | 595,998 | 604,002 | 591,000 | 598,002 | 25,647 | 996.67 |
| 2008-12-10 | 637,998 | 642,000 | 616,002 | 625,998 | 17,472 | 1,043.33 |
| 2008-12-09 | 646,998 | 652,002 | 625,998 | 637,002 | 17,162 | 1,061.67 |
| 2008-12-08 | 628,998 | 646,998 | 619,998 | 646,998 | 20,021 | 1,078.33 |
| 2008-12-05 | 631,002 | 645,000 | 625,002 | 639,000 | 24,638 | 1,065 |
| 2008-12-04 | 622,002 | 628,998 | 607,002 | 621,000 | 23,968 | 1,035 |
| 2008-12-03 | 598,998 | 622,002 | 598,998 | 622,002 | 16,757 | 1,036.67 |
| 2008-12-02 | 600,000 | 610,002 | 594,000 | 597,000 | 18,187 | 995 |
| 2008-12-01 | 610,998 | 622,998 | 607,998 | 621,000 | 9,329 | 1,035 |
| 2008-11-28 | 609,000 | 624,000 | 603,000 | 619,998 | 11,267 | 1,033.33 |
| 2008-11-27 | 616,002 | 625,002 | 601,002 | 609,000 | 13,213 | 1,015 |
| 2008-11-26 | 606,000 | 625,002 | 603,000 | 621,000 | 20,928 | 1,035 |
| 2008-11-25 | 582,000 | 610,002 | 579,000 | 610,002 | 27,564 | 1,016.67 |
| 2008-11-21 | 541,998 | 571,998 | 529,998 | 562,998 | 24,257 | 938.33 |
| 2008-11-20 | 577,998 | 583,002 | 562,002 | 562,002 | 20,769 | 936.67 |
| 2008-11-19 | 595,998 | 604,002 | 577,998 | 598,998 | 27,296 | 998.33 |
| 2008-11-18 | 579,000 | 610,002 | 574,998 | 606,000 | 23,277 | 1,010 |
| 2008-11-17 | 568,998 | 604,002 | 568,998 | 595,002 | 30,634 | 991.67 |
| 2008-11-14 | 604,998 | 604,998 | 576,000 | 598,998 | 39,313 | 998.33 |
| 2008-11-13 | 556,002 | 571,998 | 550,998 | 562,002 | 34,906 | 936.67 |
| 2008-11-12 | 610,002 | 610,002 | 594,000 | 606,000 | 33,738 | 1,010 |
| 2008-11-11 | 616,998 | 622,998 | 588,000 | 610,998 | 24,060 | 1,018.33 |
| 2008-11-10 | 619,998 | 631,002 | 616,002 | 627,000 | 18,300 | 1,045 |
| 2008-11-07 | 586,002 | 615,000 | 580,998 | 600,000 | 26,968 | 1,000 |
| 2008-11-06 | 586,002 | 619,002 | 583,002 | 606,000 | 26,522 | 1,010 |
| 2008-11-05 | 609,000 | 610,002 | 589,002 | 600,000 | 24,925 | 1,000 |
| 2008-11-04 | 607,002 | 612,000 | 589,002 | 598,998 | 22,823 | 998.33 |
| 2008-10-31 | 598,002 | 615,000 | 577,998 | 582,000 | 35,481 | 970 |
| 2008-10-30 | 577,998 | 588,000 | 537,000 | 588,000 | 27,132 | 980 |
| 2008-10-29 | 541,002 | 558,000 | 516,000 | 558,000 | 34,282 | 930 |
| 2008-10-28 | 538,002 | 541,998 | 495,000 | 516,000 | 30,145 | 860 |
| 2008-10-27 | 547,002 | 547,002 | 511,998 | 514,002 | 41,317 | 856.67 |
| 2008-10-24 | 586,998 | 586,998 | 523,998 | 526,998 | 44,917 | 878.33 |
| 2008-10-23 | 522,000 | 574,998 | 516,000 | 558,000 | 58,384 | 930 |
| 2008-10-22 | 559,002 | 559,002 | 523,998 | 525,000 | 24,180 | 875 |
| 2008-10-21 | 555,000 | 559,002 | 544,998 | 558,000 | 27,043 | 930 |
| 2008-10-20 | 546,000 | 546,000 | 520,998 | 535,002 | 23,215 | 891.67 |
| 2008-10-17 | 538,998 | 544,998 | 528,000 | 544,998 | 24,865 | 908.33 |
| 2008-10-16 | 505,002 | 538,998 | 502,002 | 508,998 | 32,927 | 848.33 |
| 2008-10-15 | 508,002 | 547,998 | 498,000 | 544,998 | 28,680 | 908.33 |
| 2008-10-14 | 529,998 | 529,998 | 517,998 | 523,998 | 25,009 | 873.33 |
| 2008-10-10 | 489,000 | 517,002 | 480,000 | 480,000 | 55,615 | 800 |
| 2008-10-09 | 582,000 | 595,002 | 571,998 | 574,002 | 37,679 | 956.67 |
| 2008-10-08 | 600,000 | 628,002 | 591,000 | 592,002 | 36,233 | 986.67 |
| 2008-10-07 | 594,000 | 624,000 | 594,000 | 610,002 | 39,854 | 1,016.67 |
| 2008-10-06 | 589,998 | 597,000 | 586,002 | 589,998 | 28,920 | 983.33 |
| 2008-10-03 | 591,000 | 603,000 | 586,998 | 589,002 | 26,353 | 981.67 |
| 2008-10-02 | 592,002 | 613,002 | 586,998 | 601,002 | 31,981 | 1,001.67 |
| 2008-10-01 | 598,998 | 601,002 | 583,998 | 592,002 | 27,488 | 986.67 |
| 2008-09-30 | 616,002 | 622,998 | 589,002 | 589,002 | 32,312 | 981.67 |
| 2008-09-29 | 639,000 | 649,998 | 634,998 | 636,000 | 24,172 | 1,060 |
| 2008-09-26 | 624,000 | 634,002 | 613,998 | 631,002 | 30,163 | 1,051.67 |
| 2008-09-25 | 589,998 | 612,000 | 585,000 | 601,002 | 13,521 | 1,001.67 |
| 2008-09-24 | 594,000 | 598,998 | 585,000 | 598,002 | 15,548 | 996.67 |
| 2008-09-22 | 576,000 | 583,002 | 576,000 | 579,000 | 11,065 | 965 |
| 2008-09-19 | 583,002 | 588,000 | 568,002 | 568,998 | 20,479 | 948.33 |
| 2008-09-18 | 571,998 | 583,998 | 567,000 | 576,000 | 19,910 | 960 |
| 2008-09-17 | 591,000 | 606,000 | 585,000 | 588,000 | 20,067 | 980 |
| 2008-09-16 | 571,998 | 583,002 | 559,998 | 571,998 | 34,882 | 953.33 |
| 2008-09-12 | 615,000 | 618,000 | 604,002 | 612,000 | 34,112 | 1,020 |
| 2008-09-11 | 604,002 | 613,998 | 600,000 | 607,002 | 15,644 | 1,011.67 |
| 2008-09-10 | 604,002 | 618,000 | 601,998 | 612,000 | 16,899 | 1,020 |
| 2008-09-09 | 621,000 | 624,000 | 607,002 | 610,002 | 12,714 | 1,016.67 |
| 2008-09-08 | 625,998 | 627,000 | 616,998 | 619,998 | 10,061 | 1,033.33 |
| 2008-09-05 | 613,998 | 621,000 | 595,998 | 613,002 | 23,416 | 1,021.67 |
| 2008-09-04 | 618,000 | 628,998 | 613,002 | 628,002 | 18,333 | 1,046.67 |
| 2008-09-03 | 622,002 | 631,002 | 619,998 | 625,998 | 14,516 | 1,043.33 |
| 2008-09-02 | 625,998 | 631,998 | 604,998 | 615,000 | 18,178 | 1,025 |
| 2008-09-01 | 619,998 | 625,998 | 619,002 | 621,000 | 12,686 | 1,035 |
| 2008-08-29 | 634,998 | 643,998 | 634,002 | 640,002 | 15,123 | 1,066.67 |
| 2008-08-28 | 625,002 | 625,998 | 615,000 | 618,000 | 10,408 | 1,030 |
| 2008-08-27 | 616,998 | 628,998 | 612,000 | 621,000 | 14,779 | 1,035 |
| 2008-08-26 | 627,000 | 628,998 | 613,998 | 622,998 | 14,644 | 1,038.33 |
| 2008-08-25 | 636,000 | 646,002 | 625,998 | 631,002 | 12,095 | 1,051.67 |
| 2008-08-22 | 631,002 | 640,002 | 621,000 | 634,998 | 8,335 | 1,058.33 |
| 2008-08-21 | 640,002 | 640,002 | 621,000 | 628,998 | 14,586 | 1,048.33 |
| 2008-08-20 | 637,002 | 652,002 | 634,998 | 637,998 | 9,940 | 1,063.33 |
| 2008-08-19 | 640,998 | 642,000 | 631,998 | 639,000 | 15,725 | 1,065 |
| 2008-08-18 | 637,998 | 667,998 | 636,000 | 661,002 | 20,290 | 1,101.67 |
| 2008-08-15 | 640,002 | 640,998 | 634,998 | 636,000 | 11,313 | 1,060 |
| 2008-08-14 | 633,000 | 652,002 | 631,998 | 646,998 | 18,148 | 1,078.33 |
| 2008-08-13 | 646,998 | 651,000 | 624,000 | 633,000 | 12,929 | 1,055 |
| 2008-08-12 | 649,002 | 652,002 | 643,002 | 646,998 | 13,073 | 1,078.33 |
| 2008-08-11 | 649,998 | 660,000 | 643,002 | 652,998 | 8,830 | 1,088.33 |
| 2008-08-08 | 634,002 | 654,000 | 622,002 | 640,002 | 30,196 | 1,066.67 |
| 2008-08-07 | 670,002 | 670,002 | 634,002 | 651,000 | 20,030 | 1,085 |
| 2008-08-06 | 676,002 | 676,002 | 652,002 | 670,002 | 25,076 | 1,116.67 |
| 2008-08-05 | 670,002 | 676,998 | 646,002 | 670,998 | 35,359 | 1,118.33 |
| 2008-08-04 | 646,002 | 667,002 | 643,998 | 657,000 | 35,334 | 1,095 |
| 2008-08-01 | 619,998 | 628,002 | 612,000 | 628,002 | 25,102 | 1,046.67 |
| 2008-07-31 | 606,000 | 622,998 | 604,998 | 621,000 | 27,989 | 1,035 |
| 2008-07-30 | 618,000 | 619,002 | 612,000 | 615,000 | 15,642 | 1,025 |
| 2008-07-29 | 610,002 | 618,000 | 598,998 | 615,000 | 12,668 | 1,025 |
| 2008-07-28 | 607,998 | 621,000 | 607,998 | 613,998 | 10,893 | 1,023.33 |
| 2008-07-25 | 604,002 | 613,002 | 601,002 | 603,000 | 19,170 | 1,005 |
| 2008-07-24 | 595,002 | 622,998 | 591,000 | 619,002 | 26,685 | 1,031.67 |
| 2008-07-23 | 585,000 | 592,002 | 580,002 | 586,002 | 25,605 | 976.67 |
| 2008-07-22 | 589,998 | 592,002 | 574,998 | 586,998 | 22,500 | 978.33 |
| 2008-07-18 | 589,998 | 591,000 | 580,998 | 585,000 | 18,366 | 975 |
| 2008-07-17 | 595,002 | 595,998 | 585,000 | 589,002 | 16,029 | 981.67 |
| 2008-07-16 | 589,998 | 598,002 | 589,002 | 595,002 | 13,457 | 991.67 |
| 2008-07-15 | 604,998 | 607,998 | 591,000 | 594,000 | 16,148 | 990 |
| 2008-07-14 | 604,998 | 613,002 | 601,998 | 607,002 | 15,330 | 1,011.67 |
| 2008-07-11 | 622,002 | 622,002 | 604,998 | 610,002 | 26,301 | 1,016.67 |
| 2008-07-10 | 612,000 | 621,000 | 612,000 | 616,002 | 13,643 | 1,026.67 |
| 2008-07-09 | 628,998 | 630,000 | 619,998 | 621,000 | 12,342 | 1,035 |
| 2008-07-08 | 618,000 | 622,998 | 607,002 | 613,998 | 23,549 | 1,023.33 |
| 2008-07-07 | 613,998 | 625,002 | 612,000 | 619,002 | 19,178 | 1,031.67 |
| 2008-07-04 | 649,998 | 649,998 | 627,000 | 631,998 | 23,942 | 1,053.33 |
| 2008-07-03 | 634,998 | 655,998 | 634,002 | 649,998 | 22,103 | 1,083.33 |
| 2008-07-02 | 655,002 | 660,000 | 637,998 | 642,000 | 31,005 | 1,070 |
| 2008-07-01 | 657,000 | 664,002 | 652,002 | 661,998 | 19,671 | 1,103.33 |
| 2008-06-30 | 658,002 | 658,998 | 649,998 | 655,998 | 12,928 | 1,093.33 |
| 2008-06-27 | 649,998 | 661,998 | 646,002 | 652,002 | 14,108 | 1,086.67 |
| 2008-06-26 | 658,002 | 664,998 | 651,000 | 655,002 | 11,983 | 1,091.67 |
| 2008-06-25 | 661,998 | 670,002 | 654,000 | 667,998 | 11,649 | 1,113.33 |
| 2008-06-24 | 652,002 | 663,000 | 651,000 | 661,002 | 8,440 | 1,101.67 |
| 2008-06-23 | 645,000 | 667,002 | 643,998 | 660,000 | 12,422 | 1,100 |
| 2008-06-20 | 679,998 | 679,998 | 651,000 | 654,000 | 19,727 | 1,090 |
| 2008-06-19 | 688,998 | 690,000 | 672,000 | 678,000 | 14,187 | 1,130 |
| 2008-06-18 | 697,002 | 700,002 | 693,000 | 696,000 | 10,564 | 1,160 |
| 2008-06-17 | 687,000 | 693,000 | 682,002 | 690,000 | 16,700 | 1,150 |
| 2008-06-16 | 684,000 | 685,002 | 676,998 | 684,000 | 12,487 | 1,140 |
| 2008-06-13 | 687,000 | 687,000 | 672,000 | 678,000 | 56,184 | 1,130 |
| 2008-06-12 | 673,002 | 679,998 | 669,000 | 678,000 | 15,545 | 1,130 |
| 2008-06-11 | 682,998 | 682,998 | 666,000 | 676,002 | 19,174 | 1,126.67 |
| 2008-06-10 | 697,002 | 697,002 | 666,000 | 675,000 | 23,835 | 1,125 |
| 2008-06-09 | 682,998 | 700,002 | 679,998 | 691,002 | 10,195 | 1,151.67 |
| 2008-06-06 | 705,000 | 711,000 | 697,998 | 703,002 | 15,555 | 1,171.67 |
| 2008-06-05 | 703,002 | 703,998 | 691,998 | 697,998 | 15,892 | 1,163.33 |
| 2008-06-04 | 717,000 | 724,002 | 705,000 | 712,998 | 16,522 | 1,188.33 |
| 2008-06-03 | 712,002 | 724,998 | 706,002 | 717,000 | 14,711 | 1,195 |
| 2008-06-02 | 718,998 | 721,002 | 706,998 | 714,000 | 21,251 | 1,190 |
| 2008-05-30 | 717,000 | 732,000 | 709,998 | 730,998 | 26,821 | 1,218.33 |
| 2008-05-29 | 702,000 | 715,998 | 700,002 | 715,998 | 25,894 | 1,193.33 |
| 2008-05-28 | 693,000 | 703,998 | 690,000 | 694,998 | 13,811 | 1,158.33 |
| 2008-05-27 | 682,002 | 694,002 | 679,002 | 690,000 | 14,788 | 1,150 |
| 2008-05-26 | 666,000 | 673,998 | 664,998 | 672,000 | 11,974 | 1,120 |
| 2008-05-23 | 682,998 | 690,000 | 672,000 | 679,002 | 17,020 | 1,131.67 |
| 2008-05-22 | 658,002 | 679,998 | 655,998 | 673,998 | 17,055 | 1,123.33 |
| 2008-05-21 | 679,998 | 688,002 | 664,002 | 667,998 | 17,699 | 1,113.33 |
| 2008-05-20 | 693,000 | 699,000 | 688,998 | 690,000 | 13,232 | 1,150 |
| 2008-05-19 | 691,002 | 694,998 | 687,000 | 691,998 | 13,467 | 1,153.33 |
| 2008-05-16 | 711,000 | 711,000 | 696,000 | 700,998 | 12,517 | 1,168.33 |
| 2008-05-15 | 697,002 | 706,998 | 691,998 | 696,000 | 11,844 | 1,160 |
| 2008-05-14 | 711,000 | 714,000 | 694,998 | 700,002 | 25,772 | 1,166.67 |
| 2008-05-13 | 670,002 | 700,002 | 669,000 | 691,002 | 32,290 | 1,151.67 |
| 2008-05-12 | 651,000 | 669,000 | 646,998 | 664,998 | 14,456 | 1,108.33 |
| 2008-05-09 | 666,000 | 667,002 | 645,000 | 649,998 | 26,126 | 1,083.33 |
| 2008-05-08 | 688,998 | 688,998 | 666,000 | 670,002 | 14,930 | 1,116.67 |
| 2008-05-07 | 700,002 | 700,002 | 682,998 | 691,998 | 13,879 | 1,153.33 |
| 2008-05-02 | 687,000 | 697,002 | 676,002 | 690,000 | 16,180 | 1,150 |
| 2008-05-01 | 669,000 | 675,000 | 667,002 | 672,000 | 9,811 | 1,120 |
| 2008-04-30 | 666,000 | 676,998 | 666,000 | 666,000 | 15,575 | 1,110 |
| 2008-04-28 | 685,998 | 687,000 | 660,000 | 670,002 | 16,202 | 1,116.67 |
| 2008-04-25 | 697,998 | 699,000 | 673,002 | 685,998 | 26,698 | 1,143.33 |
| 2008-04-24 | 658,002 | 670,002 | 646,998 | 667,998 | 16,189 | 1,113.33 |
| 2008-04-23 | 657,000 | 670,998 | 655,002 | 655,998 | 15,188 | 1,093.33 |
| 2008-04-22 | 649,002 | 652,998 | 643,998 | 651,000 | 13,404 | 1,085 |
| 2008-04-21 | 661,998 | 664,002 | 642,000 | 648,000 | 18,622 | 1,080 |
| 2008-04-18 | 654,000 | 664,002 | 645,000 | 658,002 | 13,356 | 1,096.67 |
| 2008-04-17 | 664,998 | 667,998 | 646,002 | 652,002 | 17,503 | 1,086.67 |
| 2008-04-16 | 660,000 | 661,998 | 649,002 | 658,998 | 11,426 | 1,098.33 |
| 2008-04-15 | 640,998 | 658,002 | 639,000 | 654,000 | 16,608 | 1,090 |
| 2008-04-14 | 655,002 | 660,000 | 637,998 | 640,998 | 33,457 | 1,068.33 |
| 2008-04-11 | 691,998 | 699,000 | 685,998 | 694,998 | 23,605 | 1,158.33 |
| 2008-04-10 | 682,998 | 690,000 | 675,000 | 682,002 | 20,476 | 1,136.67 |
| 2008-04-09 | 694,002 | 700,998 | 670,998 | 678,000 | 24,165 | 1,130 |
| 2008-04-08 | 700,002 | 702,000 | 682,002 | 688,998 | 17,317 | 1,148.33 |
| 2008-04-07 | 678,000 | 696,000 | 675,000 | 691,002 | 26,997 | 1,151.67 |
| 2008-04-04 | 646,002 | 672,000 | 645,000 | 664,002 | 30,280 | 1,106.67 |
| 2008-04-03 | 624,000 | 646,998 | 619,002 | 643,998 | 14,026 | 1,073.33 |
| 2008-04-02 | 625,002 | 625,002 | 618,000 | 621,000 | 14,117 | 1,035 |
| 2008-04-01 | 603,000 | 610,998 | 595,002 | 603,000 | 19,560 | 1,005 |
| 2008-03-31 | 619,002 | 622,998 | 606,000 | 609,000 | 21,858 | 1,015 |
| 2008-03-28 | 625,002 | 648,000 | 616,002 | 639,000 | 19,093 | 1,065 |
| 2008-03-27 | 625,998 | 625,998 | 610,002 | 622,998 | 18,910 | 1,038.33 |
| 2008-03-26 | 601,002 | 633,000 | 601,002 | 625,998 | 14,016 | 1,043.33 |
| 2008-03-25 | 622,002 | 622,002 | 601,998 | 616,002 | 12,227 | 1,026.67 |
| 2008-03-24 | 604,002 | 618,000 | 603,000 | 610,998 | 9,274 | 1,018.33 |
| 2008-03-21 | 592,998 | 613,998 | 592,998 | 610,002 | 10,424 | 1,016.67 |
| 2008-03-19 | 607,998 | 607,998 | 589,002 | 592,998 | 12,075 | 988.33 |
| 2008-03-18 | 568,998 | 589,998 | 567,000 | 586,998 | 15,262 | 978.33 |
| 2008-03-17 | 579,000 | 592,002 | 571,002 | 574,002 | 21,939 | 956.67 |
| 2008-03-14 | 607,002 | 609,000 | 589,002 | 598,002 | 58,779 | 996.67 |
| 2008-03-13 | 619,998 | 628,002 | 603,000 | 604,998 | 29,954 | 1,008.33 |
| 2008-03-12 | 631,002 | 631,002 | 615,000 | 622,998 | 18,502 | 1,038.33 |
| 2008-03-11 | 589,998 | 601,002 | 589,002 | 601,002 | 12,796 | 1,001.67 |
| 2008-03-10 | 607,002 | 624,000 | 597,000 | 600,000 | 22,659 | 1,000 |
| 2008-03-07 | 619,998 | 621,000 | 604,002 | 607,998 | 23,449 | 1,013.33 |
| 2008-03-06 | 640,998 | 649,998 | 637,998 | 640,998 | 19,332 | 1,068.33 |
| 2008-03-05 | 612,000 | 631,002 | 612,000 | 631,002 | 16,941 | 1,051.67 |
| 2008-03-04 | 631,998 | 636,000 | 615,000 | 619,998 | 19,409 | 1,033.33 |
| 2008-03-03 | 630,000 | 640,998 | 622,998 | 631,002 | 27,001 | 1,051.67 |
| 2008-02-29 | 625,998 | 643,998 | 625,002 | 640,002 | 40,107 | 1,066.67 |
| 2008-02-28 | 610,002 | 633,000 | 604,002 | 627,000 | 41,325 | 1,045 |
| 2008-02-27 | 619,998 | 627,000 | 610,002 | 613,002 | 37,019 | 1,021.67 |
| 2008-02-26 | 640,998 | 642,000 | 610,002 | 615,000 | 61,782 | 1,025 |
| 2008-02-25 | 645,000 | 660,000 | 645,000 | 651,000 | 48,555 | 1,085 |
| 2008-02-22 | 673,002 | 682,998 | 649,998 | 649,998 | 72,744 | 1,083.33 |
| 2008-02-21 | 723,000 | 730,002 | 712,002 | 723,000 | 15,494 | 1,205 |
| 2008-02-20 | 703,998 | 724,002 | 703,998 | 712,998 | 20,841 | 1,188.33 |
| 2008-02-19 | 715,002 | 717,000 | 706,002 | 708,000 | 12,116 | 1,180 |
| 2008-02-18 | 723,000 | 727,998 | 711,000 | 714,000 | 11,400 | 1,190 |
| 2008-02-15 | 718,002 | 730,002 | 711,000 | 724,998 | 11,120 | 1,208.33 |
| 2008-02-14 | 744,000 | 745,002 | 730,998 | 735,000 | 11,661 | 1,225 |
| 2008-02-13 | 718,998 | 727,002 | 714,000 | 724,002 | 15,899 | 1,206.67 |
| 2008-02-12 | 706,002 | 715,998 | 697,002 | 709,002 | 12,011 | 1,181.67 |
| 2008-02-08 | 703,998 | 714,000 | 703,002 | 705,000 | 26,051 | 1,175 |
| 2008-02-07 | 682,002 | 718,998 | 681,000 | 714,000 | 34,393 | 1,190 |
| 2008-02-06 | 679,002 | 694,002 | 676,002 | 679,002 | 26,727 | 1,131.67 |
| 2008-02-05 | 697,002 | 706,998 | 688,998 | 699,000 | 11,574 | 1,165 |
| 2008-02-04 | 685,002 | 703,002 | 679,002 | 702,000 | 26,206 | 1,170 |
| 2008-02-01 | 697,998 | 700,002 | 678,000 | 681,000 | 29,273 | 1,135 |
| 2008-01-31 | 700,998 | 718,998 | 688,002 | 718,002 | 17,110 | 1,196.67 |
| 2008-01-30 | 727,002 | 727,002 | 712,998 | 714,000 | 15,637 | 1,190 |
| 2008-01-29 | 721,998 | 730,002 | 703,998 | 717,000 | 20,541 | 1,195 |
| 2008-01-28 | 745,002 | 745,002 | 720,000 | 720,000 | 32,813 | 1,200 |
| 2008-01-25 | 702,000 | 724,002 | 691,002 | 718,002 | 23,211 | 1,196.67 |
| 2008-01-24 | 720,000 | 724,998 | 682,998 | 691,998 | 39,631 | 1,153.33 |
| 2008-01-23 | 721,998 | 738,000 | 681,000 | 699,000 | 48,344 | 1,165 |
| 2008-01-22 | 730,998 | 753,000 | 717,000 | 720,000 | 27,447 | 1,200 |
| 2008-01-21 | 784,998 | 787,002 | 774,000 | 778,998 | 13,561 | 1,298.33 |
| 2008-01-18 | 799,998 | 808,998 | 780,000 | 793,002 | 25,417 | 1,321.67 |
| 2008-01-17 | 829,998 | 832,998 | 802,998 | 828,000 | 21,427 | 1,380 |
| 2008-01-16 | 805,002 | 837,000 | 796,002 | 826,002 | 33,439 | 1,376.67 |
| 2008-01-15 | 802,002 | 820,998 | 799,998 | 808,002 | 25,051 | 1,346.67 |
| 2008-01-11 | 781,002 | 802,002 | 781,002 | 789,000 | 28,197 | 1,315 |
| 2008-01-10 | 795,000 | 796,998 | 775,998 | 781,002 | 19,352 | 1,301.67 |
| 2008-01-09 | 804,000 | 810,000 | 787,998 | 796,998 | 22,866 | 1,328.33 |
| 2008-01-08 | 775,002 | 820,002 | 760,998 | 817,998 | 24,827 | 1,363.33 |
| 2008-01-07 | 793,002 | 793,998 | 772,998 | 775,998 | 18,722 | 1,293.33 |
| 2008-01-04 | 841,998 | 841,998 | 799,998 | 819,000 | 14,005 | 1,365 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株
