9503 関西電力(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 | 2,555 | 2,620 | 2,555 | 2,600 | 1,202,100 | 2,600 |
| 2008-12-29 | 2,565 | 2,600 | 2,545 | 2,590 | 1,097,800 | 2,590 |
| 2008-12-26 | 2,590 | 2,590 | 2,540 | 2,565 | 980,200 | 2,565 |
| 2008-12-25 | 2,605 | 2,615 | 2,570 | 2,585 | 897,200 | 2,585 |
| 2008-12-24 | 2,615 | 2,615 | 2,580 | 2,600 | 1,180,000 | 2,600 |
| 2008-12-22 | 2,585 | 2,615 | 2,585 | 2,610 | 1,926,400 | 2,610 |
| 2008-12-19 | 2,590 | 2,610 | 2,575 | 2,590 | 1,440,400 | 2,590 |
| 2008-12-18 | 2,630 | 2,635 | 2,560 | 2,575 | 2,013,300 | 2,575 |
| 2008-12-17 | 2,635 | 2,635 | 2,550 | 2,625 | 2,509,800 | 2,625 |
| 2008-12-16 | 2,580 | 2,605 | 2,555 | 2,555 | 1,709,800 | 2,555 |
| 2008-12-15 | 2,645 | 2,655 | 2,605 | 2,615 | 1,747,200 | 2,615 |
| 2008-12-12 | 2,585 | 2,610 | 2,540 | 2,585 | 3,871,400 | 2,585 |
| 2008-12-11 | 2,605 | 2,630 | 2,590 | 2,630 | 1,788,200 | 2,630 |
| 2008-12-10 | 2,660 | 2,665 | 2,615 | 2,635 | 2,234,700 | 2,635 |
| 2008-12-09 | 2,645 | 2,665 | 2,615 | 2,640 | 1,999,000 | 2,640 |
| 2008-12-08 | 2,635 | 2,670 | 2,635 | 2,640 | 1,854,500 | 2,640 |
| 2008-12-05 | 2,670 | 2,670 | 2,630 | 2,630 | 1,853,800 | 2,630 |
| 2008-12-04 | 2,660 | 2,675 | 2,650 | 2,675 | 2,648,200 | 2,675 |
| 2008-12-03 | 2,615 | 2,660 | 2,600 | 2,650 | 2,771,800 | 2,650 |
| 2008-12-02 | 2,570 | 2,615 | 2,535 | 2,575 | 3,367,100 | 2,575 |
| 2008-12-01 | 2,570 | 2,600 | 2,530 | 2,570 | 1,779,900 | 2,570 |
| 2008-11-28 | 2,665 | 2,670 | 2,540 | 2,585 | 3,854,600 | 2,585 |
| 2008-11-27 | 2,655 | 2,660 | 2,600 | 2,635 | 2,207,000 | 2,635 |
| 2008-11-26 | 2,650 | 2,660 | 2,635 | 2,655 | 2,647,900 | 2,655 |
| 2008-11-25 | 2,650 | 2,670 | 2,610 | 2,670 | 3,225,000 | 2,670 |
| 2008-11-21 | 2,505 | 2,590 | 2,490 | 2,585 | 2,862,800 | 2,585 |
| 2008-11-20 | 2,535 | 2,570 | 2,525 | 2,550 | 2,303,300 | 2,550 |
| 2008-11-19 | 2,495 | 2,560 | 2,485 | 2,560 | 3,413,900 | 2,560 |
| 2008-11-18 | 2,455 | 2,510 | 2,445 | 2,470 | 2,682,000 | 2,470 |
| 2008-11-17 | 2,385 | 2,495 | 2,380 | 2,435 | 2,378,300 | 2,435 |
| 2008-11-14 | 2,470 | 2,485 | 2,380 | 2,425 | 2,101,800 | 2,425 |
| 2008-11-13 | 2,380 | 2,475 | 2,365 | 2,430 | 2,399,200 | 2,430 |
| 2008-11-12 | 2,400 | 2,425 | 2,380 | 2,410 | 1,729,500 | 2,410 |
| 2008-11-11 | 2,445 | 2,495 | 2,410 | 2,420 | 2,494,700 | 2,420 |
| 2008-11-10 | 2,400 | 2,470 | 2,400 | 2,430 | 1,828,500 | 2,430 |
| 2008-11-07 | 2,400 | 2,475 | 2,385 | 2,400 | 2,425,800 | 2,400 |
| 2008-11-06 | 2,475 | 2,495 | 2,425 | 2,425 | 3,308,300 | 2,425 |
| 2008-11-05 | 2,515 | 2,535 | 2,460 | 2,515 | 2,381,200 | 2,515 |
| 2008-11-04 | 2,560 | 2,585 | 2,475 | 2,475 | 2,451,300 | 2,475 |
| 2008-10-31 | 2,555 | 2,555 | 2,450 | 2,450 | 2,562,700 | 2,450 |
| 2008-10-30 | 2,460 | 2,560 | 2,450 | 2,545 | 3,365,900 | 2,545 |
| 2008-10-29 | 2,435 | 2,460 | 2,340 | 2,445 | 2,658,500 | 2,445 |
| 2008-10-28 | 2,325 | 2,440 | 2,280 | 2,405 | 3,281,700 | 2,405 |
| 2008-10-27 | 2,335 | 2,410 | 2,280 | 2,320 | 3,724,600 | 2,320 |
| 2008-10-24 | 2,425 | 2,425 | 2,330 | 2,375 | 2,995,900 | 2,375 |
| 2008-10-23 | 2,260 | 2,445 | 2,225 | 2,420 | 4,193,000 | 2,420 |
| 2008-10-22 | 2,370 | 2,415 | 2,320 | 2,340 | 2,703,300 | 2,340 |
| 2008-10-21 | 2,430 | 2,440 | 2,330 | 2,410 | 3,066,300 | 2,410 |
| 2008-10-20 | 2,340 | 2,365 | 2,270 | 2,350 | 3,423,200 | 2,350 |
| 2008-10-17 | 2,205 | 2,255 | 2,190 | 2,250 | 2,705,400 | 2,250 |
| 2008-10-16 | 2,100 | 2,180 | 2,030 | 2,075 | 3,538,800 | 2,075 |
| 2008-10-15 | 2,105 | 2,195 | 2,080 | 2,155 | 3,835,900 | 2,155 |
| 2008-10-14 | 2,090 | 2,105 | 2,035 | 2,105 | 3,643,200 | 2,105 |
| 2008-10-10 | 1,960 | 2,035 | 1,891 | 1,919 | 6,441,300 | 1,919 |
| 2008-10-09 | 2,170 | 2,180 | 2,100 | 2,110 | 2,874,500 | 2,110 |
| 2008-10-08 | 2,190 | 2,270 | 2,165 | 2,180 | 4,147,400 | 2,180 |
| 2008-10-07 | 2,310 | 2,345 | 2,210 | 2,215 | 4,202,500 | 2,215 |
| 2008-10-06 | 2,400 | 2,415 | 2,350 | 2,350 | 2,248,600 | 2,350 |
| 2008-10-03 | 2,475 | 2,495 | 2,405 | 2,405 | 2,800,000 | 2,405 |
| 2008-10-02 | 2,495 | 2,555 | 2,475 | 2,540 | 4,602,100 | 2,540 |
| 2008-10-01 | 2,375 | 2,455 | 2,370 | 2,450 | 2,207,600 | 2,450 |
| 2008-09-30 | 2,375 | 2,400 | 2,350 | 2,350 | 2,287,000 | 2,350 |
| 2008-09-29 | 2,500 | 2,500 | 2,430 | 2,455 | 1,858,700 | 2,455 |
| 2008-09-26 | 2,470 | 2,475 | 2,445 | 2,455 | 1,890,300 | 2,455 |
| 2008-09-25 | 2,445 | 2,450 | 2,390 | 2,440 | 1,637,400 | 2,440 |
| 2008-09-24 | 2,450 | 2,465 | 2,420 | 2,455 | 2,302,000 | 2,455 |
| 2008-09-22 | 2,470 | 2,480 | 2,400 | 2,445 | 2,311,200 | 2,445 |
| 2008-09-19 | 2,425 | 2,485 | 2,400 | 2,430 | 3,159,100 | 2,430 |
| 2008-09-18 | 2,415 | 2,490 | 2,405 | 2,465 | 2,220,800 | 2,465 |
| 2008-09-17 | 2,500 | 2,540 | 2,450 | 2,480 | 2,244,100 | 2,480 |
| 2008-09-16 | 2,440 | 2,495 | 2,415 | 2,495 | 2,581,000 | 2,495 |
| 2008-09-12 | 2,560 | 2,575 | 2,505 | 2,520 | 2,711,200 | 2,520 |
| 2008-09-11 | 2,555 | 2,575 | 2,520 | 2,550 | 2,675,800 | 2,550 |
| 2008-09-10 | 2,575 | 2,640 | 2,545 | 2,620 | 2,322,200 | 2,620 |
| 2008-09-09 | 2,650 | 2,650 | 2,580 | 2,595 | 2,140,700 | 2,595 |
| 2008-09-08 | 2,670 | 2,725 | 2,625 | 2,645 | 2,417,700 | 2,645 |
| 2008-09-05 | 2,665 | 2,720 | 2,660 | 2,680 | 2,929,200 | 2,680 |
| 2008-09-04 | 2,700 | 2,755 | 2,685 | 2,705 | 3,123,300 | 2,705 |
| 2008-09-03 | 2,635 | 2,730 | 2,630 | 2,715 | 3,032,200 | 2,715 |
| 2008-09-02 | 2,635 | 2,675 | 2,595 | 2,610 | 2,038,400 | 2,610 |
| 2008-09-01 | 2,680 | 2,680 | 2,630 | 2,635 | 1,353,000 | 2,635 |
| 2008-08-29 | 2,680 | 2,710 | 2,660 | 2,680 | 3,694,800 | 2,680 |
| 2008-08-28 | 2,640 | 2,650 | 2,595 | 2,650 | 1,550,700 | 2,650 |
| 2008-08-27 | 2,605 | 2,645 | 2,595 | 2,630 | 1,250,700 | 2,630 |
| 2008-08-26 | 2,580 | 2,610 | 2,565 | 2,600 | 1,516,600 | 2,600 |
| 2008-08-25 | 2,615 | 2,645 | 2,605 | 2,615 | 1,594,800 | 2,615 |
| 2008-08-22 | 2,560 | 2,580 | 2,530 | 2,575 | 1,188,700 | 2,575 |
| 2008-08-21 | 2,585 | 2,615 | 2,560 | 2,590 | 2,787,800 | 2,590 |
| 2008-08-20 | 2,580 | 2,605 | 2,565 | 2,575 | 2,141,700 | 2,575 |
| 2008-08-19 | 2,620 | 2,620 | 2,575 | 2,620 | 2,569,600 | 2,620 |
| 2008-08-18 | 2,595 | 2,660 | 2,590 | 2,620 | 2,317,400 | 2,620 |
| 2008-08-15 | 2,605 | 2,625 | 2,585 | 2,615 | 1,831,100 | 2,615 |
| 2008-08-14 | 2,600 | 2,650 | 2,590 | 2,635 | 3,457,100 | 2,635 |
| 2008-08-13 | 2,610 | 2,620 | 2,535 | 2,585 | 2,143,900 | 2,585 |
| 2008-08-12 | 2,570 | 2,610 | 2,560 | 2,590 | 2,091,100 | 2,590 |
| 2008-08-11 | 2,495 | 2,575 | 2,495 | 2,560 | 1,701,100 | 2,560 |
| 2008-08-08 | 2,515 | 2,545 | 2,490 | 2,520 | 3,129,900 | 2,520 |
| 2008-08-07 | 2,610 | 2,620 | 2,535 | 2,545 | 4,397,100 | 2,545 |
| 2008-08-06 | 2,645 | 2,675 | 2,610 | 2,640 | 2,573,400 | 2,640 |
| 2008-08-05 | 2,670 | 2,695 | 2,610 | 2,640 | 3,949,400 | 2,640 |
| 2008-08-04 | 2,550 | 2,680 | 2,545 | 2,655 | 4,835,000 | 2,655 |
| 2008-08-01 | 2,500 | 2,545 | 2,465 | 2,525 | 1,968,700 | 2,525 |
| 2008-07-31 | 2,415 | 2,515 | 2,410 | 2,515 | 3,821,400 | 2,515 |
| 2008-07-30 | 2,380 | 2,400 | 2,360 | 2,395 | 2,559,400 | 2,395 |
| 2008-07-29 | 2,390 | 2,395 | 2,350 | 2,395 | 3,191,600 | 2,395 |
| 2008-07-28 | 2,400 | 2,430 | 2,385 | 2,420 | 1,670,800 | 2,420 |
| 2008-07-25 | 2,400 | 2,450 | 2,400 | 2,410 | 1,841,700 | 2,410 |
| 2008-07-24 | 2,395 | 2,435 | 2,385 | 2,425 | 2,392,700 | 2,425 |
| 2008-07-23 | 2,390 | 2,465 | 2,380 | 2,390 | 2,359,400 | 2,390 |
| 2008-07-22 | 2,395 | 2,420 | 2,370 | 2,420 | 1,610,300 | 2,420 |
| 2008-07-18 | 2,390 | 2,395 | 2,340 | 2,360 | 2,437,700 | 2,360 |
| 2008-07-17 | 2,405 | 2,415 | 2,370 | 2,385 | 1,752,800 | 2,385 |
| 2008-07-16 | 2,410 | 2,450 | 2,380 | 2,410 | 2,079,600 | 2,410 |
| 2008-07-15 | 2,440 | 2,440 | 2,375 | 2,415 | 2,406,200 | 2,415 |
| 2008-07-14 | 2,480 | 2,525 | 2,455 | 2,460 | 2,427,600 | 2,460 |
| 2008-07-11 | 2,520 | 2,540 | 2,485 | 2,505 | 1,663,200 | 2,505 |
| 2008-07-10 | 2,500 | 2,545 | 2,470 | 2,510 | 1,922,200 | 2,510 |
| 2008-07-09 | 2,510 | 2,545 | 2,485 | 2,505 | 2,043,700 | 2,505 |
| 2008-07-08 | 2,480 | 2,525 | 2,475 | 2,510 | 1,881,500 | 2,510 |
| 2008-07-07 | 2,490 | 2,520 | 2,460 | 2,480 | 1,521,800 | 2,480 |
| 2008-07-04 | 2,455 | 2,485 | 2,420 | 2,475 | 1,942,900 | 2,475 |
| 2008-07-03 | 2,530 | 2,540 | 2,460 | 2,495 | 2,643,400 | 2,495 |
| 2008-07-02 | 2,540 | 2,555 | 2,480 | 2,530 | 2,510,900 | 2,530 |
| 2008-07-01 | 2,510 | 2,555 | 2,505 | 2,540 | 3,487,100 | 2,540 |
| 2008-06-30 | 2,440 | 2,530 | 2,435 | 2,485 | 5,295,700 | 2,485 |
| 2008-06-27 | 2,350 | 2,425 | 2,340 | 2,395 | 4,107,900 | 2,395 |
| 2008-06-26 | 2,350 | 2,370 | 2,320 | 2,355 | 2,213,500 | 2,355 |
| 2008-06-25 | 2,335 | 2,350 | 2,290 | 2,335 | 2,314,300 | 2,335 |
| 2008-06-24 | 2,300 | 2,345 | 2,290 | 2,335 | 2,373,400 | 2,335 |
| 2008-06-23 | 2,220 | 2,325 | 2,205 | 2,290 | 3,607,400 | 2,290 |
| 2008-06-20 | 2,275 | 2,285 | 2,235 | 2,235 | 2,440,200 | 2,235 |
| 2008-06-19 | 2,315 | 2,315 | 2,250 | 2,260 | 2,125,700 | 2,260 |
| 2008-06-18 | 2,310 | 2,345 | 2,290 | 2,320 | 2,051,600 | 2,320 |
| 2008-06-17 | 2,270 | 2,320 | 2,265 | 2,300 | 3,752,200 | 2,300 |
| 2008-06-16 | 2,265 | 2,280 | 2,240 | 2,255 | 1,890,400 | 2,255 |
| 2008-06-13 | 2,235 | 2,260 | 2,235 | 2,260 | 2,872,800 | 2,260 |
| 2008-06-12 | 2,255 | 2,270 | 2,250 | 2,255 | 1,871,500 | 2,255 |
| 2008-06-11 | 2,265 | 2,295 | 2,260 | 2,290 | 2,127,200 | 2,290 |
| 2008-06-10 | 2,285 | 2,290 | 2,255 | 2,280 | 1,962,200 | 2,280 |
| 2008-06-09 | 2,295 | 2,325 | 2,280 | 2,285 | 1,706,000 | 2,285 |
| 2008-06-06 | 2,355 | 2,365 | 2,320 | 2,320 | 1,587,000 | 2,320 |
| 2008-06-05 | 2,310 | 2,365 | 2,310 | 2,340 | 3,081,000 | 2,340 |
| 2008-06-04 | 2,300 | 2,330 | 2,280 | 2,315 | 3,307,300 | 2,315 |
| 2008-06-03 | 2,340 | 2,340 | 2,290 | 2,295 | 2,788,900 | 2,295 |
| 2008-06-02 | 2,330 | 2,345 | 2,310 | 2,345 | 2,034,200 | 2,345 |
| 2008-05-30 | 2,315 | 2,345 | 2,305 | 2,325 | 3,924,000 | 2,325 |
| 2008-05-29 | 2,300 | 2,315 | 2,280 | 2,305 | 1,758,300 | 2,305 |
| 2008-05-28 | 2,330 | 2,335 | 2,295 | 2,295 | 2,587,600 | 2,295 |
| 2008-05-27 | 2,345 | 2,375 | 2,340 | 2,370 | 1,730,400 | 2,370 |
| 2008-05-26 | 2,360 | 2,365 | 2,320 | 2,335 | 1,742,000 | 2,335 |
| 2008-05-23 | 2,395 | 2,420 | 2,385 | 2,395 | 2,425,300 | 2,395 |
| 2008-05-22 | 2,380 | 2,390 | 2,350 | 2,390 | 1,866,000 | 2,390 |
| 2008-05-21 | 2,435 | 2,445 | 2,365 | 2,370 | 2,638,300 | 2,370 |
| 2008-05-20 | 2,420 | 2,455 | 2,415 | 2,435 | 2,346,200 | 2,435 |
| 2008-05-19 | 2,395 | 2,420 | 2,390 | 2,405 | 1,455,900 | 2,405 |
| 2008-05-16 | 2,390 | 2,410 | 2,375 | 2,385 | 1,728,000 | 2,385 |
| 2008-05-15 | 2,390 | 2,395 | 2,370 | 2,385 | 3,144,800 | 2,385 |
| 2008-05-14 | 2,410 | 2,415 | 2,385 | 2,400 | 2,201,600 | 2,400 |
| 2008-05-13 | 2,415 | 2,425 | 2,405 | 2,410 | 1,535,900 | 2,410 |
| 2008-05-12 | 2,420 | 2,435 | 2,410 | 2,415 | 1,447,000 | 2,415 |
| 2008-05-09 | 2,435 | 2,455 | 2,415 | 2,420 | 1,419,400 | 2,420 |
| 2008-05-08 | 2,465 | 2,475 | 2,415 | 2,425 | 2,633,300 | 2,425 |
| 2008-05-07 | 2,460 | 2,490 | 2,455 | 2,470 | 1,889,700 | 2,470 |
| 2008-05-02 | 2,415 | 2,440 | 2,400 | 2,440 | 2,588,100 | 2,440 |
| 2008-05-01 | 2,450 | 2,450 | 2,420 | 2,420 | 2,128,400 | 2,420 |
| 2008-04-30 | 2,460 | 2,480 | 2,435 | 2,475 | 2,996,300 | 2,475 |
| 2008-04-28 | 2,540 | 2,550 | 2,475 | 2,500 | 2,131,500 | 2,500 |
| 2008-04-25 | 2,545 | 2,570 | 2,535 | 2,540 | 1,664,400 | 2,540 |
| 2008-04-24 | 2,535 | 2,545 | 2,520 | 2,540 | 1,236,000 | 2,540 |
| 2008-04-23 | 2,570 | 2,600 | 2,550 | 2,550 | 1,698,400 | 2,550 |
| 2008-04-22 | 2,540 | 2,570 | 2,520 | 2,570 | 1,433,700 | 2,570 |
| 2008-04-21 | 2,555 | 2,565 | 2,515 | 2,525 | 1,779,300 | 2,525 |
| 2008-04-18 | 2,535 | 2,565 | 2,515 | 2,540 | 1,427,500 | 2,540 |
| 2008-04-17 | 2,555 | 2,555 | 2,515 | 2,530 | 1,618,700 | 2,530 |
| 2008-04-16 | 2,550 | 2,555 | 2,515 | 2,530 | 1,379,600 | 2,530 |
| 2008-04-15 | 2,565 | 2,575 | 2,540 | 2,560 | 1,110,300 | 2,560 |
| 2008-04-14 | 2,555 | 2,565 | 2,515 | 2,560 | 1,704,500 | 2,560 |
| 2008-04-11 | 2,595 | 2,605 | 2,560 | 2,595 | 1,814,800 | 2,595 |
| 2008-04-10 | 2,590 | 2,595 | 2,560 | 2,575 | 2,780,200 | 2,575 |
| 2008-04-09 | 2,630 | 2,665 | 2,605 | 2,630 | 1,442,600 | 2,630 |
| 2008-04-08 | 2,655 | 2,675 | 2,600 | 2,620 | 1,655,300 | 2,620 |
| 2008-04-07 | 2,645 | 2,660 | 2,630 | 2,655 | 2,129,100 | 2,655 |
| 2008-04-04 | 2,635 | 2,660 | 2,625 | 2,640 | 1,314,500 | 2,640 |
| 2008-04-03 | 2,625 | 2,645 | 2,600 | 2,630 | 1,979,600 | 2,630 |
| 2008-04-02 | 2,580 | 2,635 | 2,580 | 2,620 | 2,542,600 | 2,620 |
| 2008-04-01 | 2,490 | 2,600 | 2,475 | 2,600 | 2,714,100 | 2,600 |
| 2008-03-31 | 2,560 | 2,575 | 2,455 | 2,480 | 2,635,200 | 2,480 |
| 2008-03-28 | 2,500 | 2,590 | 2,465 | 2,570 | 3,129,600 | 2,570 |
| 2008-03-27 | 2,440 | 2,500 | 2,440 | 2,485 | 2,096,200 | 2,485 |
| 2008-03-26 | 2,455 | 2,500 | 2,435 | 2,460 | 2,546,100 | 2,460 |
| 2008-03-25 | 2,520 | 2,520 | 2,480 | 2,495 | 2,157,300 | 2,495 |
| 2008-03-24 | 2,525 | 2,570 | 2,485 | 2,490 | 2,345,400 | 2,490 |
| 2008-03-21 | 2,475 | 2,535 | 2,475 | 2,525 | 1,920,300 | 2,525 |
| 2008-03-19 | 2,500 | 2,505 | 2,425 | 2,455 | 2,208,000 | 2,455 |
| 2008-03-18 | 2,400 | 2,460 | 2,390 | 2,460 | 3,061,800 | 2,460 |
| 2008-03-17 | 2,420 | 2,445 | 2,400 | 2,400 | 2,721,800 | 2,400 |
| 2008-03-14 | 2,495 | 2,505 | 2,440 | 2,455 | 3,838,500 | 2,455 |
| 2008-03-13 | 2,560 | 2,570 | 2,475 | 2,510 | 3,164,300 | 2,510 |
| 2008-03-12 | 2,585 | 2,615 | 2,545 | 2,555 | 1,940,300 | 2,555 |
| 2008-03-11 | 2,620 | 2,625 | 2,560 | 2,595 | 2,264,200 | 2,595 |
| 2008-03-10 | 2,590 | 2,640 | 2,560 | 2,615 | 3,854,300 | 2,615 |
| 2008-03-07 | 2,510 | 2,550 | 2,505 | 2,530 | 1,739,100 | 2,530 |
| 2008-03-06 | 2,510 | 2,565 | 2,500 | 2,540 | 2,233,400 | 2,540 |
| 2008-03-05 | 2,515 | 2,515 | 2,480 | 2,505 | 2,320,300 | 2,505 |
| 2008-03-04 | 2,530 | 2,550 | 2,500 | 2,520 | 2,202,900 | 2,520 |
| 2008-03-03 | 2,520 | 2,555 | 2,505 | 2,525 | 2,364,500 | 2,525 |
| 2008-02-29 | 2,530 | 2,570 | 2,505 | 2,560 | 2,042,800 | 2,560 |
| 2008-02-28 | 2,550 | 2,560 | 2,530 | 2,550 | 1,148,400 | 2,550 |
| 2008-02-27 | 2,570 | 2,605 | 2,555 | 2,560 | 2,285,100 | 2,560 |
| 2008-02-26 | 2,640 | 2,640 | 2,560 | 2,565 | 2,274,000 | 2,565 |
| 2008-02-25 | 2,620 | 2,645 | 2,595 | 2,635 | 1,754,900 | 2,635 |
| 2008-02-22 | 2,620 | 2,625 | 2,580 | 2,610 | 1,891,700 | 2,610 |
| 2008-02-21 | 2,600 | 2,660 | 2,590 | 2,630 | 2,007,700 | 2,630 |
| 2008-02-20 | 2,680 | 2,685 | 2,595 | 2,600 | 2,409,400 | 2,600 |
| 2008-02-19 | 2,690 | 2,705 | 2,665 | 2,670 | 2,093,800 | 2,670 |
| 2008-02-18 | 2,715 | 2,730 | 2,690 | 2,690 | 1,809,100 | 2,690 |
| 2008-02-15 | 2,720 | 2,740 | 2,680 | 2,725 | 3,135,100 | 2,725 |
| 2008-02-14 | 2,730 | 2,740 | 2,705 | 2,740 | 2,401,700 | 2,740 |
| 2008-02-13 | 2,730 | 2,735 | 2,690 | 2,725 | 3,109,200 | 2,725 |
| 2008-02-12 | 2,660 | 2,760 | 2,620 | 2,745 | 3,371,400 | 2,745 |
| 2008-02-08 | 2,650 | 2,675 | 2,620 | 2,665 | 2,326,700 | 2,665 |
| 2008-02-07 | 2,595 | 2,650 | 2,575 | 2,635 | 2,063,400 | 2,635 |
| 2008-02-06 | 2,605 | 2,645 | 2,560 | 2,560 | 2,981,400 | 2,560 |
| 2008-02-05 | 2,650 | 2,680 | 2,635 | 2,670 | 1,761,600 | 2,670 |
| 2008-02-04 | 2,640 | 2,655 | 2,600 | 2,620 | 2,390,200 | 2,620 |
| 2008-02-01 | 2,645 | 2,655 | 2,595 | 2,635 | 2,202,700 | 2,635 |
| 2008-01-31 | 2,605 | 2,695 | 2,590 | 2,660 | 3,210,400 | 2,660 |
| 2008-01-30 | 2,725 | 2,725 | 2,570 | 2,595 | 3,940,000 | 2,595 |
| 2008-01-29 | 2,690 | 2,730 | 2,650 | 2,720 | 3,091,800 | 2,720 |
| 2008-01-28 | 2,635 | 2,670 | 2,630 | 2,630 | 1,389,000 | 2,630 |
| 2008-01-25 | 2,600 | 2,665 | 2,600 | 2,630 | 2,281,500 | 2,630 |
| 2008-01-24 | 2,545 | 2,620 | 2,540 | 2,560 | 2,976,000 | 2,560 |
| 2008-01-23 | 2,580 | 2,605 | 2,570 | 2,585 | 2,767,400 | 2,585 |
| 2008-01-22 | 2,600 | 2,685 | 2,545 | 2,610 | 3,859,100 | 2,610 |
| 2008-01-21 | 2,640 | 2,670 | 2,625 | 2,635 | 3,148,900 | 2,635 |
| 2008-01-18 | 2,680 | 2,760 | 2,660 | 2,720 | 3,237,000 | 2,720 |
| 2008-01-17 | 2,700 | 2,770 | 2,640 | 2,720 | 7,161,100 | 2,720 |
| 2008-01-16 | 2,555 | 2,640 | 2,545 | 2,620 | 6,033,100 | 2,620 |
| 2008-01-15 | 2,450 | 2,500 | 2,450 | 2,475 | 3,004,700 | 2,475 |
| 2008-01-11 | 2,500 | 2,500 | 2,455 | 2,485 | 2,721,700 | 2,485 |
| 2008-01-10 | 2,480 | 2,495 | 2,460 | 2,490 | 1,548,900 | 2,490 |
| 2008-01-09 | 2,450 | 2,495 | 2,420 | 2,490 | 2,596,300 | 2,490 |
| 2008-01-08 | 2,460 | 2,475 | 2,450 | 2,450 | 2,277,400 | 2,450 |
| 2008-01-07 | 2,490 | 2,495 | 2,460 | 2,470 | 3,431,500 | 2,470 |
| 2008-01-04 | 2,565 | 2,580 | 2,455 | 2,490 | 2,907,100 | 2,490 |
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