9501 東京電力ホールディングス(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 | 2,990 | 3,030 | 2,985 | 3,000 | 2,865,500 | 3,000 |
| 2008-12-29 | 2,975 | 2,995 | 2,955 | 2,995 | 2,553,700 | 2,995 |
| 2008-12-26 | 2,940 | 2,960 | 2,915 | 2,950 | 2,420,600 | 2,950 |
| 2008-12-25 | 2,940 | 2,955 | 2,925 | 2,950 | 1,969,800 | 2,950 |
| 2008-12-24 | 2,930 | 2,940 | 2,915 | 2,930 | 4,008,300 | 2,930 |
| 2008-12-22 | 2,935 | 2,940 | 2,915 | 2,925 | 3,394,500 | 2,925 |
| 2008-12-19 | 2,935 | 2,955 | 2,900 | 2,910 | 5,344,400 | 2,910 |
| 2008-12-18 | 2,965 | 2,965 | 2,885 | 2,895 | 5,943,600 | 2,895 |
| 2008-12-17 | 2,925 | 2,960 | 2,880 | 2,960 | 6,913,500 | 2,960 |
| 2008-12-16 | 2,905 | 2,970 | 2,885 | 2,885 | 5,337,300 | 2,885 |
| 2008-12-15 | 2,995 | 3,030 | 2,930 | 2,935 | 5,209,200 | 2,935 |
| 2008-12-12 | 2,915 | 2,990 | 2,895 | 2,970 | 7,683,700 | 2,970 |
| 2008-12-11 | 2,940 | 2,960 | 2,900 | 2,955 | 4,692,600 | 2,955 |
| 2008-12-10 | 3,000 | 3,040 | 2,955 | 2,955 | 6,242,800 | 2,955 |
| 2008-12-09 | 3,050 | 3,080 | 3,010 | 3,040 | 4,839,800 | 3,040 |
| 2008-12-08 | 3,050 | 3,060 | 3,020 | 3,050 | 4,683,100 | 3,050 |
| 2008-12-05 | 3,030 | 3,030 | 2,925 | 2,985 | 6,651,000 | 2,985 |
| 2008-12-04 | 2,995 | 3,030 | 2,990 | 3,020 | 5,555,000 | 3,020 |
| 2008-12-03 | 2,915 | 2,990 | 2,905 | 2,975 | 5,504,100 | 2,975 |
| 2008-12-02 | 2,850 | 2,915 | 2,825 | 2,860 | 5,576,400 | 2,860 |
| 2008-12-01 | 2,830 | 2,885 | 2,795 | 2,875 | 4,676,800 | 2,875 |
| 2008-11-28 | 2,950 | 2,960 | 2,800 | 2,835 | 9,047,100 | 2,835 |
| 2008-11-27 | 3,000 | 3,020 | 2,955 | 2,980 | 3,083,900 | 2,980 |
| 2008-11-26 | 3,010 | 3,030 | 2,990 | 3,010 | 3,073,200 | 3,010 |
| 2008-11-25 | 3,050 | 3,080 | 3,010 | 3,080 | 5,991,000 | 3,080 |
| 2008-11-21 | 3,010 | 3,030 | 2,970 | 3,010 | 8,512,100 | 3,010 |
| 2008-11-20 | 2,940 | 3,020 | 2,915 | 3,000 | 11,806,800 | 3,000 |
| 2008-11-19 | 2,920 | 2,950 | 2,905 | 2,950 | 3,266,600 | 2,950 |
| 2008-11-18 | 2,915 | 2,940 | 2,865 | 2,910 | 3,584,500 | 2,910 |
| 2008-11-17 | 2,910 | 2,970 | 2,870 | 2,885 | 6,266,600 | 2,885 |
| 2008-11-14 | 2,920 | 2,925 | 2,875 | 2,905 | 5,298,800 | 2,905 |
| 2008-11-13 | 2,810 | 2,870 | 2,795 | 2,815 | 4,863,000 | 2,815 |
| 2008-11-12 | 2,865 | 2,880 | 2,830 | 2,850 | 5,430,600 | 2,850 |
| 2008-11-11 | 2,900 | 2,960 | 2,875 | 2,905 | 7,514,100 | 2,905 |
| 2008-11-10 | 2,875 | 2,920 | 2,860 | 2,900 | 5,250,800 | 2,900 |
| 2008-11-07 | 2,870 | 2,895 | 2,815 | 2,850 | 6,431,900 | 2,850 |
| 2008-11-06 | 2,900 | 2,955 | 2,865 | 2,910 | 6,595,000 | 2,910 |
| 2008-11-05 | 2,930 | 2,950 | 2,865 | 2,950 | 6,819,200 | 2,950 |
| 2008-11-04 | 2,880 | 2,910 | 2,825 | 2,890 | 6,079,100 | 2,890 |
| 2008-10-31 | 2,810 | 2,855 | 2,755 | 2,770 | 4,151,900 | 2,770 |
| 2008-10-30 | 2,790 | 2,865 | 2,745 | 2,865 | 7,646,400 | 2,865 |
| 2008-10-29 | 2,815 | 2,850 | 2,710 | 2,825 | 6,955,500 | 2,825 |
| 2008-10-28 | 2,645 | 2,840 | 2,575 | 2,820 | 8,248,300 | 2,820 |
| 2008-10-27 | 2,750 | 2,825 | 2,690 | 2,725 | 9,439,600 | 2,725 |
| 2008-10-24 | 2,800 | 2,805 | 2,735 | 2,765 | 6,583,400 | 2,765 |
| 2008-10-23 | 2,665 | 2,795 | 2,610 | 2,760 | 8,092,700 | 2,760 |
| 2008-10-22 | 2,850 | 2,890 | 2,680 | 2,690 | 9,580,800 | 2,690 |
| 2008-10-21 | 2,850 | 2,870 | 2,770 | 2,840 | 6,355,900 | 2,840 |
| 2008-10-20 | 2,665 | 2,755 | 2,640 | 2,750 | 7,951,900 | 2,750 |
| 2008-10-17 | 2,505 | 2,615 | 2,505 | 2,585 | 7,381,400 | 2,585 |
| 2008-10-16 | 2,380 | 2,475 | 2,310 | 2,375 | 8,877,900 | 2,375 |
| 2008-10-15 | 2,475 | 2,510 | 2,450 | 2,495 | 6,847,900 | 2,495 |
| 2008-10-14 | 2,500 | 2,530 | 2,450 | 2,485 | 8,631,400 | 2,485 |
| 2008-10-10 | 2,420 | 2,425 | 2,215 | 2,235 | 11,686,800 | 2,235 |
| 2008-10-09 | 2,505 | 2,525 | 2,460 | 2,475 | 7,959,300 | 2,475 |
| 2008-10-08 | 2,455 | 2,565 | 2,450 | 2,490 | 8,892,300 | 2,490 |
| 2008-10-07 | 2,540 | 2,555 | 2,490 | 2,490 | 8,233,100 | 2,490 |
| 2008-10-06 | 2,655 | 2,670 | 2,570 | 2,580 | 7,790,200 | 2,580 |
| 2008-10-03 | 2,710 | 2,720 | 2,655 | 2,655 | 7,662,100 | 2,655 |
| 2008-10-02 | 2,725 | 2,785 | 2,705 | 2,760 | 9,011,000 | 2,760 |
| 2008-10-01 | 2,610 | 2,685 | 2,605 | 2,685 | 5,266,400 | 2,685 |
| 2008-09-30 | 2,610 | 2,645 | 2,575 | 2,590 | 6,640,300 | 2,590 |
| 2008-09-29 | 2,730 | 2,745 | 2,670 | 2,675 | 5,797,300 | 2,675 |
| 2008-09-26 | 2,705 | 2,715 | 2,675 | 2,715 | 6,096,300 | 2,715 |
| 2008-09-25 | 2,655 | 2,690 | 2,650 | 2,680 | 3,658,000 | 2,680 |
| 2008-09-24 | 2,690 | 2,710 | 2,665 | 2,690 | 5,754,800 | 2,690 |
| 2008-09-22 | 2,710 | 2,715 | 2,640 | 2,670 | 6,518,500 | 2,670 |
| 2008-09-19 | 2,690 | 2,695 | 2,640 | 2,670 | 8,799,100 | 2,670 |
| 2008-09-18 | 2,705 | 2,730 | 2,695 | 2,705 | 8,176,600 | 2,705 |
| 2008-09-17 | 2,845 | 2,880 | 2,780 | 2,800 | 6,425,100 | 2,800 |
| 2008-09-16 | 2,735 | 2,765 | 2,705 | 2,765 | 8,852,100 | 2,765 |
| 2008-09-12 | 2,855 | 2,885 | 2,815 | 2,815 | 7,730,900 | 2,815 |
| 2008-09-11 | 2,880 | 2,890 | 2,840 | 2,860 | 4,960,500 | 2,860 |
| 2008-09-10 | 2,910 | 2,945 | 2,865 | 2,905 | 7,305,300 | 2,905 |
| 2008-09-09 | 3,010 | 3,010 | 2,870 | 2,895 | 11,393,400 | 2,895 |
| 2008-09-08 | 3,100 | 3,150 | 2,975 | 3,010 | 8,686,200 | 3,010 |
| 2008-09-05 | 3,150 | 3,180 | 3,090 | 3,100 | 6,992,900 | 3,100 |
| 2008-09-04 | 3,240 | 3,280 | 3,140 | 3,170 | 8,043,500 | 3,170 |
| 2008-09-03 | 3,140 | 3,260 | 3,140 | 3,230 | 9,677,800 | 3,230 |
| 2008-09-02 | 3,110 | 3,170 | 3,080 | 3,110 | 4,858,500 | 3,110 |
| 2008-09-01 | 3,100 | 3,120 | 3,080 | 3,100 | 1,990,900 | 3,100 |
| 2008-08-29 | 3,080 | 3,130 | 3,070 | 3,120 | 4,205,800 | 3,120 |
| 2008-08-28 | 3,050 | 3,070 | 3,010 | 3,030 | 2,904,700 | 3,030 |
| 2008-08-27 | 3,000 | 3,080 | 3,000 | 3,050 | 2,791,700 | 3,050 |
| 2008-08-26 | 3,040 | 3,040 | 2,980 | 3,020 | 4,154,000 | 3,020 |
| 2008-08-25 | 3,010 | 3,070 | 3,010 | 3,040 | 2,652,600 | 3,040 |
| 2008-08-22 | 3,010 | 3,030 | 2,950 | 2,995 | 4,111,200 | 2,995 |
| 2008-08-21 | 3,000 | 3,020 | 2,990 | 3,000 | 3,144,800 | 3,000 |
| 2008-08-20 | 2,970 | 3,010 | 2,970 | 2,995 | 6,201,000 | 2,995 |
| 2008-08-19 | 3,020 | 3,030 | 2,985 | 3,020 | 5,726,500 | 3,020 |
| 2008-08-18 | 3,030 | 3,120 | 3,020 | 3,030 | 5,664,100 | 3,030 |
| 2008-08-15 | 3,080 | 3,090 | 3,040 | 3,070 | 4,544,000 | 3,070 |
| 2008-08-14 | 3,100 | 3,150 | 3,090 | 3,140 | 4,755,300 | 3,140 |
| 2008-08-13 | 3,160 | 3,170 | 3,070 | 3,120 | 4,818,000 | 3,120 |
| 2008-08-12 | 3,120 | 3,170 | 3,120 | 3,130 | 7,239,900 | 3,130 |
| 2008-08-11 | 3,030 | 3,100 | 3,010 | 3,080 | 2,900,500 | 3,080 |
| 2008-08-08 | 3,020 | 3,050 | 3,010 | 3,030 | 2,411,300 | 3,030 |
| 2008-08-07 | 3,050 | 3,080 | 3,000 | 3,040 | 5,120,600 | 3,040 |
| 2008-08-06 | 3,080 | 3,090 | 3,030 | 3,050 | 6,698,600 | 3,050 |
| 2008-08-05 | 3,130 | 3,140 | 3,050 | 3,070 | 5,813,000 | 3,070 |
| 2008-08-04 | 2,980 | 3,130 | 2,980 | 3,060 | 9,442,800 | 3,060 |
| 2008-08-01 | 2,970 | 2,995 | 2,915 | 2,980 | 7,634,800 | 2,980 |
| 2008-07-31 | 2,875 | 2,975 | 2,870 | 2,975 | 8,567,600 | 2,975 |
| 2008-07-30 | 2,790 | 2,845 | 2,790 | 2,845 | 5,650,900 | 2,845 |
| 2008-07-29 | 2,775 | 2,810 | 2,765 | 2,790 | 5,425,200 | 2,790 |
| 2008-07-28 | 2,800 | 2,830 | 2,780 | 2,815 | 2,535,600 | 2,815 |
| 2008-07-25 | 2,810 | 2,830 | 2,790 | 2,800 | 3,120,700 | 2,800 |
| 2008-07-24 | 2,740 | 2,815 | 2,730 | 2,815 | 4,642,400 | 2,815 |
| 2008-07-23 | 2,765 | 2,805 | 2,700 | 2,715 | 5,116,300 | 2,715 |
| 2008-07-22 | 2,740 | 2,750 | 2,700 | 2,750 | 3,435,800 | 2,750 |
| 2008-07-18 | 2,730 | 2,730 | 2,680 | 2,690 | 3,855,000 | 2,690 |
| 2008-07-17 | 2,735 | 2,760 | 2,700 | 2,705 | 4,335,500 | 2,705 |
| 2008-07-16 | 2,695 | 2,735 | 2,680 | 2,695 | 4,483,300 | 2,695 |
| 2008-07-15 | 2,705 | 2,730 | 2,660 | 2,725 | 5,153,700 | 2,725 |
| 2008-07-14 | 2,805 | 2,840 | 2,745 | 2,745 | 5,614,800 | 2,745 |
| 2008-07-11 | 2,805 | 2,850 | 2,790 | 2,830 | 4,388,300 | 2,830 |
| 2008-07-10 | 2,825 | 2,850 | 2,800 | 2,810 | 4,204,700 | 2,810 |
| 2008-07-09 | 2,845 | 2,880 | 2,810 | 2,810 | 5,980,200 | 2,810 |
| 2008-07-08 | 2,815 | 2,845 | 2,800 | 2,830 | 5,364,800 | 2,830 |
| 2008-07-07 | 2,765 | 2,815 | 2,760 | 2,805 | 3,403,400 | 2,805 |
| 2008-07-04 | 2,775 | 2,800 | 2,740 | 2,785 | 4,637,300 | 2,785 |
| 2008-07-03 | 2,800 | 2,840 | 2,780 | 2,790 | 6,117,300 | 2,790 |
| 2008-07-02 | 2,815 | 2,835 | 2,760 | 2,800 | 6,940,400 | 2,800 |
| 2008-07-01 | 2,780 | 2,825 | 2,775 | 2,815 | 11,553,900 | 2,815 |
| 2008-06-30 | 2,700 | 2,785 | 2,685 | 2,730 | 12,983,500 | 2,730 |
| 2008-06-27 | 2,595 | 2,655 | 2,590 | 2,630 | 11,373,200 | 2,630 |
| 2008-06-26 | 2,545 | 2,570 | 2,515 | 2,540 | 4,364,400 | 2,540 |
| 2008-06-25 | 2,500 | 2,540 | 2,480 | 2,525 | 5,323,000 | 2,525 |
| 2008-06-24 | 2,505 | 2,530 | 2,500 | 2,500 | 3,804,100 | 2,500 |
| 2008-06-23 | 2,510 | 2,545 | 2,500 | 2,525 | 3,943,600 | 2,525 |
| 2008-06-20 | 2,610 | 2,620 | 2,525 | 2,525 | 4,060,100 | 2,525 |
| 2008-06-19 | 2,595 | 2,630 | 2,575 | 2,590 | 3,549,900 | 2,590 |
| 2008-06-18 | 2,610 | 2,635 | 2,595 | 2,620 | 2,166,800 | 2,620 |
| 2008-06-17 | 2,595 | 2,625 | 2,590 | 2,605 | 4,219,400 | 2,605 |
| 2008-06-16 | 2,590 | 2,590 | 2,545 | 2,580 | 4,248,700 | 2,580 |
| 2008-06-13 | 2,545 | 2,575 | 2,535 | 2,570 | 4,443,300 | 2,570 |
| 2008-06-12 | 2,570 | 2,595 | 2,555 | 2,565 | 3,594,700 | 2,565 |
| 2008-06-11 | 2,580 | 2,625 | 2,570 | 2,605 | 3,372,400 | 2,605 |
| 2008-06-10 | 2,620 | 2,630 | 2,605 | 2,610 | 2,480,600 | 2,610 |
| 2008-06-09 | 2,660 | 2,665 | 2,620 | 2,635 | 3,611,100 | 2,635 |
| 2008-06-06 | 2,700 | 2,720 | 2,655 | 2,655 | 4,357,400 | 2,655 |
| 2008-06-05 | 2,610 | 2,715 | 2,610 | 2,670 | 8,850,500 | 2,670 |
| 2008-06-04 | 2,570 | 2,630 | 2,545 | 2,630 | 6,022,900 | 2,630 |
| 2008-06-03 | 2,600 | 2,615 | 2,535 | 2,550 | 5,222,000 | 2,550 |
| 2008-06-02 | 2,570 | 2,585 | 2,535 | 2,585 | 3,986,100 | 2,585 |
| 2008-05-30 | 2,530 | 2,585 | 2,520 | 2,570 | 5,447,500 | 2,570 |
| 2008-05-29 | 2,505 | 2,515 | 2,480 | 2,485 | 4,304,800 | 2,485 |
| 2008-05-28 | 2,510 | 2,515 | 2,490 | 2,505 | 4,330,600 | 2,505 |
| 2008-05-27 | 2,510 | 2,520 | 2,505 | 2,510 | 2,557,100 | 2,510 |
| 2008-05-26 | 2,520 | 2,530 | 2,500 | 2,505 | 4,274,300 | 2,505 |
| 2008-05-23 | 2,550 | 2,575 | 2,535 | 2,535 | 4,228,500 | 2,535 |
| 2008-05-22 | 2,555 | 2,570 | 2,540 | 2,560 | 3,223,500 | 2,560 |
| 2008-05-21 | 2,590 | 2,595 | 2,520 | 2,530 | 6,256,600 | 2,530 |
| 2008-05-20 | 2,625 | 2,630 | 2,600 | 2,605 | 2,964,700 | 2,605 |
| 2008-05-19 | 2,610 | 2,635 | 2,610 | 2,620 | 2,692,600 | 2,620 |
| 2008-05-16 | 2,635 | 2,635 | 2,585 | 2,590 | 3,701,400 | 2,590 |
| 2008-05-15 | 2,620 | 2,645 | 2,610 | 2,640 | 4,614,700 | 2,640 |
| 2008-05-14 | 2,600 | 2,605 | 2,570 | 2,580 | 3,058,400 | 2,580 |
| 2008-05-13 | 2,590 | 2,615 | 2,580 | 2,615 | 2,976,800 | 2,615 |
| 2008-05-12 | 2,600 | 2,615 | 2,580 | 2,580 | 2,922,600 | 2,580 |
| 2008-05-09 | 2,630 | 2,645 | 2,605 | 2,615 | 3,475,800 | 2,615 |
| 2008-05-08 | 2,665 | 2,665 | 2,600 | 2,615 | 5,282,200 | 2,615 |
| 2008-05-07 | 2,685 | 2,710 | 2,680 | 2,700 | 4,232,900 | 2,700 |
| 2008-05-02 | 2,595 | 2,660 | 2,590 | 2,645 | 4,209,200 | 2,645 |
| 2008-05-01 | 2,645 | 2,645 | 2,560 | 2,590 | 6,279,900 | 2,590 |
| 2008-04-30 | 2,670 | 2,675 | 2,615 | 2,645 | 5,053,700 | 2,645 |
| 2008-04-28 | 2,695 | 2,715 | 2,630 | 2,665 | 4,158,800 | 2,665 |
| 2008-04-25 | 2,660 | 2,720 | 2,655 | 2,690 | 2,907,500 | 2,690 |
| 2008-04-24 | 2,715 | 2,720 | 2,655 | 2,665 | 3,365,700 | 2,665 |
| 2008-04-23 | 2,705 | 2,745 | 2,700 | 2,710 | 2,544,100 | 2,710 |
| 2008-04-22 | 2,745 | 2,755 | 2,730 | 2,740 | 2,368,200 | 2,740 |
| 2008-04-21 | 2,745 | 2,745 | 2,700 | 2,720 | 4,013,400 | 2,720 |
| 2008-04-18 | 2,685 | 2,710 | 2,660 | 2,695 | 3,629,000 | 2,695 |
| 2008-04-17 | 2,665 | 2,685 | 2,645 | 2,660 | 3,971,200 | 2,660 |
| 2008-04-16 | 2,660 | 2,665 | 2,625 | 2,660 | 2,431,100 | 2,660 |
| 2008-04-15 | 2,650 | 2,655 | 2,620 | 2,655 | 2,875,900 | 2,655 |
| 2008-04-14 | 2,670 | 2,670 | 2,640 | 2,660 | 2,943,300 | 2,660 |
| 2008-04-11 | 2,710 | 2,715 | 2,680 | 2,715 | 3,479,900 | 2,715 |
| 2008-04-10 | 2,730 | 2,765 | 2,705 | 2,725 | 3,914,000 | 2,725 |
| 2008-04-09 | 2,760 | 2,780 | 2,700 | 2,725 | 2,819,500 | 2,725 |
| 2008-04-08 | 2,755 | 2,790 | 2,730 | 2,755 | 3,400,100 | 2,755 |
| 2008-04-07 | 2,790 | 2,795 | 2,740 | 2,750 | 4,903,700 | 2,750 |
| 2008-04-04 | 2,815 | 2,855 | 2,800 | 2,840 | 3,175,700 | 2,840 |
| 2008-04-03 | 2,795 | 2,820 | 2,780 | 2,820 | 3,983,200 | 2,820 |
| 2008-04-02 | 2,760 | 2,795 | 2,755 | 2,770 | 3,966,200 | 2,770 |
| 2008-04-01 | 2,670 | 2,750 | 2,665 | 2,740 | 3,311,400 | 2,740 |
| 2008-03-31 | 2,720 | 2,725 | 2,630 | 2,665 | 4,669,100 | 2,665 |
| 2008-03-28 | 2,695 | 2,780 | 2,670 | 2,745 | 4,157,500 | 2,745 |
| 2008-03-27 | 2,645 | 2,730 | 2,635 | 2,690 | 5,261,000 | 2,690 |
| 2008-03-26 | 2,640 | 2,645 | 2,605 | 2,630 | 3,630,300 | 2,630 |
| 2008-03-25 | 2,690 | 2,690 | 2,665 | 2,680 | 3,240,800 | 2,680 |
| 2008-03-24 | 2,655 | 2,710 | 2,650 | 2,650 | 2,988,900 | 2,650 |
| 2008-03-21 | 2,630 | 2,670 | 2,620 | 2,660 | 3,398,900 | 2,660 |
| 2008-03-19 | 2,625 | 2,625 | 2,540 | 2,580 | 4,593,900 | 2,580 |
| 2008-03-18 | 2,535 | 2,580 | 2,525 | 2,560 | 4,653,200 | 2,560 |
| 2008-03-17 | 2,590 | 2,590 | 2,515 | 2,525 | 5,397,500 | 2,525 |
| 2008-03-14 | 2,625 | 2,665 | 2,605 | 2,630 | 5,928,100 | 2,630 |
| 2008-03-13 | 2,650 | 2,650 | 2,600 | 2,625 | 4,605,300 | 2,625 |
| 2008-03-12 | 2,695 | 2,715 | 2,680 | 2,695 | 3,860,000 | 2,695 |
| 2008-03-11 | 2,670 | 2,695 | 2,615 | 2,685 | 6,483,800 | 2,685 |
| 2008-03-10 | 2,570 | 2,685 | 2,570 | 2,630 | 6,951,000 | 2,630 |
| 2008-03-07 | 2,580 | 2,590 | 2,565 | 2,565 | 6,091,000 | 2,565 |
| 2008-03-06 | 2,625 | 2,635 | 2,595 | 2,610 | 3,261,800 | 2,610 |
| 2008-03-05 | 2,605 | 2,615 | 2,580 | 2,615 | 5,593,300 | 2,615 |
| 2008-03-04 | 2,610 | 2,625 | 2,565 | 2,600 | 5,414,200 | 2,600 |
| 2008-03-03 | 2,660 | 2,670 | 2,620 | 2,635 | 6,023,600 | 2,635 |
| 2008-02-29 | 2,685 | 2,715 | 2,670 | 2,695 | 4,404,000 | 2,695 |
| 2008-02-28 | 2,700 | 2,710 | 2,680 | 2,700 | 3,535,100 | 2,700 |
| 2008-02-27 | 2,710 | 2,740 | 2,700 | 2,705 | 3,770,100 | 2,705 |
| 2008-02-26 | 2,720 | 2,725 | 2,690 | 2,695 | 4,295,600 | 2,695 |
| 2008-02-25 | 2,735 | 2,755 | 2,710 | 2,735 | 3,261,200 | 2,735 |
| 2008-02-22 | 2,750 | 2,750 | 2,700 | 2,725 | 4,238,500 | 2,725 |
| 2008-02-21 | 2,720 | 2,770 | 2,710 | 2,745 | 3,597,300 | 2,745 |
| 2008-02-20 | 2,795 | 2,800 | 2,710 | 2,725 | 4,436,600 | 2,725 |
| 2008-02-19 | 2,825 | 2,825 | 2,760 | 2,770 | 4,900,400 | 2,770 |
| 2008-02-18 | 2,840 | 2,880 | 2,810 | 2,820 | 4,407,100 | 2,820 |
| 2008-02-15 | 2,855 | 2,895 | 2,840 | 2,880 | 3,947,900 | 2,880 |
| 2008-02-14 | 2,820 | 2,875 | 2,815 | 2,865 | 4,210,600 | 2,865 |
| 2008-02-13 | 2,800 | 2,805 | 2,755 | 2,780 | 4,560,900 | 2,780 |
| 2008-02-12 | 2,710 | 2,755 | 2,690 | 2,745 | 3,612,700 | 2,745 |
| 2008-02-08 | 2,710 | 2,750 | 2,700 | 2,720 | 3,600,000 | 2,720 |
| 2008-02-07 | 2,680 | 2,735 | 2,680 | 2,715 | 4,465,600 | 2,715 |
| 2008-02-06 | 2,720 | 2,745 | 2,680 | 2,680 | 4,617,500 | 2,680 |
| 2008-02-05 | 2,765 | 2,790 | 2,740 | 2,775 | 2,558,800 | 2,775 |
| 2008-02-04 | 2,735 | 2,770 | 2,710 | 2,760 | 3,294,300 | 2,760 |
| 2008-02-01 | 2,740 | 2,745 | 2,665 | 2,690 | 7,574,800 | 2,690 |
| 2008-01-31 | 2,700 | 2,775 | 2,660 | 2,760 | 6,271,500 | 2,760 |
| 2008-01-30 | 2,795 | 2,795 | 2,730 | 2,770 | 4,671,300 | 2,770 |
| 2008-01-29 | 2,810 | 2,830 | 2,765 | 2,810 | 3,826,900 | 2,810 |
| 2008-01-28 | 2,800 | 2,845 | 2,770 | 2,780 | 3,701,700 | 2,780 |
| 2008-01-25 | 2,770 | 2,820 | 2,755 | 2,820 | 4,445,700 | 2,820 |
| 2008-01-24 | 2,700 | 2,720 | 2,685 | 2,690 | 4,574,600 | 2,690 |
| 2008-01-23 | 2,700 | 2,715 | 2,680 | 2,705 | 5,052,800 | 2,705 |
| 2008-01-22 | 2,750 | 2,770 | 2,675 | 2,695 | 9,676,500 | 2,695 |
| 2008-01-21 | 2,790 | 2,800 | 2,760 | 2,775 | 4,964,600 | 2,775 |
| 2008-01-18 | 2,790 | 2,835 | 2,770 | 2,800 | 6,417,400 | 2,800 |
| 2008-01-17 | 2,795 | 2,885 | 2,755 | 2,830 | 6,836,900 | 2,830 |
| 2008-01-16 | 2,755 | 2,840 | 2,755 | 2,795 | 8,487,100 | 2,795 |
| 2008-01-15 | 2,760 | 2,800 | 2,750 | 2,765 | 5,953,700 | 2,765 |
| 2008-01-11 | 2,770 | 2,815 | 2,760 | 2,785 | 4,787,400 | 2,785 |
| 2008-01-10 | 2,765 | 2,790 | 2,740 | 2,770 | 3,368,800 | 2,770 |
| 2008-01-09 | 2,715 | 2,775 | 2,690 | 2,765 | 6,051,900 | 2,765 |
| 2008-01-08 | 2,725 | 2,740 | 2,710 | 2,715 | 4,439,000 | 2,715 |
| 2008-01-07 | 2,710 | 2,725 | 2,705 | 2,710 | 6,179,000 | 2,710 |
| 2008-01-04 | 2,800 | 2,810 | 2,725 | 2,735 | 5,720,000 | 2,735 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株