9504 中国電力(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 | 2,340 | 2,380 | 2,340 | 2,370 | 207,700 | 2,370 |
| 2008-12-29 | 2,340 | 2,375 | 2,330 | 2,370 | 232,700 | 2,370 |
| 2008-12-26 | 2,355 | 2,355 | 2,320 | 2,340 | 152,800 | 2,340 |
| 2008-12-25 | 2,335 | 2,360 | 2,335 | 2,355 | 116,000 | 2,355 |
| 2008-12-24 | 2,370 | 2,370 | 2,340 | 2,350 | 306,700 | 2,350 |
| 2008-12-22 | 2,350 | 2,380 | 2,330 | 2,365 | 449,600 | 2,365 |
| 2008-12-19 | 2,370 | 2,375 | 2,330 | 2,340 | 292,100 | 2,340 |
| 2008-12-18 | 2,375 | 2,385 | 2,335 | 2,340 | 572,700 | 2,340 |
| 2008-12-17 | 2,360 | 2,380 | 2,315 | 2,380 | 730,500 | 2,380 |
| 2008-12-16 | 2,365 | 2,390 | 2,315 | 2,320 | 529,300 | 2,320 |
| 2008-12-15 | 2,390 | 2,405 | 2,380 | 2,390 | 484,300 | 2,390 |
| 2008-12-12 | 2,385 | 2,395 | 2,335 | 2,385 | 891,500 | 2,385 |
| 2008-12-11 | 2,350 | 2,380 | 2,325 | 2,380 | 615,800 | 2,380 |
| 2008-12-10 | 2,375 | 2,385 | 2,315 | 2,330 | 595,800 | 2,330 |
| 2008-12-09 | 2,390 | 2,390 | 2,355 | 2,355 | 566,800 | 2,355 |
| 2008-12-08 | 2,385 | 2,410 | 2,385 | 2,390 | 423,300 | 2,390 |
| 2008-12-05 | 2,405 | 2,410 | 2,375 | 2,380 | 579,300 | 2,380 |
| 2008-12-04 | 2,390 | 2,420 | 2,385 | 2,395 | 666,000 | 2,395 |
| 2008-12-03 | 2,400 | 2,405 | 2,365 | 2,390 | 634,200 | 2,390 |
| 2008-12-02 | 2,425 | 2,425 | 2,350 | 2,360 | 538,900 | 2,360 |
| 2008-12-01 | 2,340 | 2,415 | 2,325 | 2,385 | 424,200 | 2,385 |
| 2008-11-28 | 2,455 | 2,460 | 2,350 | 2,365 | 748,600 | 2,365 |
| 2008-11-27 | 2,435 | 2,450 | 2,415 | 2,445 | 357,700 | 2,445 |
| 2008-11-26 | 2,410 | 2,440 | 2,405 | 2,435 | 522,400 | 2,435 |
| 2008-11-25 | 2,420 | 2,480 | 2,405 | 2,475 | 1,086,900 | 2,475 |
| 2008-11-21 | 2,385 | 2,395 | 2,315 | 2,385 | 782,300 | 2,385 |
| 2008-11-20 | 2,390 | 2,425 | 2,365 | 2,390 | 507,200 | 2,390 |
| 2008-11-19 | 2,415 | 2,420 | 2,380 | 2,420 | 530,900 | 2,420 |
| 2008-11-18 | 2,375 | 2,420 | 2,355 | 2,380 | 494,500 | 2,380 |
| 2008-11-17 | 2,300 | 2,405 | 2,300 | 2,340 | 376,500 | 2,340 |
| 2008-11-14 | 2,395 | 2,395 | 2,310 | 2,340 | 457,000 | 2,340 |
| 2008-11-13 | 2,330 | 2,385 | 2,300 | 2,355 | 444,800 | 2,355 |
| 2008-11-12 | 2,370 | 2,375 | 2,330 | 2,355 | 461,900 | 2,355 |
| 2008-11-11 | 2,430 | 2,450 | 2,370 | 2,370 | 565,600 | 2,370 |
| 2008-11-10 | 2,400 | 2,460 | 2,390 | 2,415 | 590,800 | 2,415 |
| 2008-11-07 | 2,380 | 2,430 | 2,360 | 2,395 | 803,600 | 2,395 |
| 2008-11-06 | 2,435 | 2,475 | 2,420 | 2,430 | 684,200 | 2,430 |
| 2008-11-05 | 2,440 | 2,465 | 2,420 | 2,465 | 949,500 | 2,465 |
| 2008-11-04 | 2,430 | 2,450 | 2,385 | 2,400 | 653,200 | 2,400 |
| 2008-10-31 | 2,375 | 2,435 | 2,365 | 2,370 | 1,241,500 | 2,370 |
| 2008-10-30 | 2,395 | 2,435 | 2,360 | 2,415 | 1,607,700 | 2,415 |
| 2008-10-29 | 2,360 | 2,400 | 2,295 | 2,390 | 1,167,000 | 2,390 |
| 2008-10-28 | 2,290 | 2,360 | 2,275 | 2,340 | 1,258,300 | 2,340 |
| 2008-10-27 | 2,325 | 2,350 | 2,235 | 2,265 | 1,016,700 | 2,265 |
| 2008-10-24 | 2,350 | 2,365 | 2,310 | 2,345 | 1,073,200 | 2,345 |
| 2008-10-23 | 2,245 | 2,375 | 2,200 | 2,370 | 1,234,600 | 2,370 |
| 2008-10-22 | 2,380 | 2,380 | 2,285 | 2,285 | 807,800 | 2,285 |
| 2008-10-21 | 2,360 | 2,390 | 2,315 | 2,375 | 957,500 | 2,375 |
| 2008-10-20 | 2,340 | 2,345 | 2,260 | 2,310 | 953,700 | 2,310 |
| 2008-10-17 | 2,240 | 2,275 | 2,215 | 2,260 | 921,000 | 2,260 |
| 2008-10-16 | 2,100 | 2,175 | 2,005 | 2,080 | 892,000 | 2,080 |
| 2008-10-15 | 2,040 | 2,160 | 2,035 | 2,145 | 809,100 | 2,145 |
| 2008-10-14 | 2,000 | 2,065 | 1,971 | 2,035 | 1,023,500 | 2,035 |
| 2008-10-10 | 1,971 | 1,972 | 1,802 | 1,815 | 1,034,800 | 1,815 |
| 2008-10-09 | 2,020 | 2,025 | 1,947 | 1,974 | 1,421,300 | 1,974 |
| 2008-10-08 | 2,050 | 2,120 | 2,045 | 2,050 | 898,800 | 2,050 |
| 2008-10-07 | 2,095 | 2,115 | 2,050 | 2,085 | 754,300 | 2,085 |
| 2008-10-06 | 2,180 | 2,190 | 2,135 | 2,135 | 842,600 | 2,135 |
| 2008-10-03 | 2,225 | 2,240 | 2,180 | 2,180 | 634,000 | 2,180 |
| 2008-10-02 | 2,250 | 2,285 | 2,235 | 2,275 | 641,600 | 2,275 |
| 2008-10-01 | 2,215 | 2,245 | 2,190 | 2,230 | 665,400 | 2,230 |
| 2008-09-30 | 2,200 | 2,215 | 2,160 | 2,175 | 562,500 | 2,175 |
| 2008-09-29 | 2,265 | 2,265 | 2,225 | 2,240 | 480,000 | 2,240 |
| 2008-09-26 | 2,260 | 2,265 | 2,235 | 2,260 | 470,400 | 2,260 |
| 2008-09-25 | 2,225 | 2,245 | 2,210 | 2,245 | 425,100 | 2,245 |
| 2008-09-24 | 2,305 | 2,305 | 2,235 | 2,255 | 789,900 | 2,255 |
| 2008-09-22 | 2,330 | 2,330 | 2,265 | 2,265 | 539,000 | 2,265 |
| 2008-09-19 | 2,265 | 2,320 | 2,265 | 2,305 | 746,600 | 2,305 |
| 2008-09-18 | 2,285 | 2,300 | 2,260 | 2,285 | 856,000 | 2,285 |
| 2008-09-17 | 2,360 | 2,390 | 2,275 | 2,315 | 918,800 | 2,315 |
| 2008-09-16 | 2,305 | 2,360 | 2,260 | 2,355 | 679,700 | 2,355 |
| 2008-09-12 | 2,405 | 2,405 | 2,330 | 2,335 | 933,000 | 2,335 |
| 2008-09-11 | 2,380 | 2,395 | 2,370 | 2,380 | 630,900 | 2,380 |
| 2008-09-10 | 2,395 | 2,450 | 2,395 | 2,405 | 610,700 | 2,405 |
| 2008-09-09 | 2,445 | 2,455 | 2,390 | 2,410 | 500,300 | 2,410 |
| 2008-09-08 | 2,450 | 2,485 | 2,415 | 2,440 | 511,200 | 2,440 |
| 2008-09-05 | 2,440 | 2,470 | 2,435 | 2,445 | 857,000 | 2,445 |
| 2008-09-04 | 2,480 | 2,495 | 2,460 | 2,460 | 635,300 | 2,460 |
| 2008-09-03 | 2,430 | 2,490 | 2,425 | 2,490 | 806,600 | 2,490 |
| 2008-09-02 | 2,425 | 2,460 | 2,405 | 2,415 | 558,000 | 2,415 |
| 2008-09-01 | 2,430 | 2,445 | 2,415 | 2,420 | 320,700 | 2,420 |
| 2008-08-29 | 2,420 | 2,460 | 2,415 | 2,460 | 805,600 | 2,460 |
| 2008-08-28 | 2,420 | 2,420 | 2,380 | 2,410 | 367,000 | 2,410 |
| 2008-08-27 | 2,375 | 2,415 | 2,375 | 2,415 | 607,900 | 2,415 |
| 2008-08-26 | 2,375 | 2,390 | 2,355 | 2,390 | 564,100 | 2,390 |
| 2008-08-25 | 2,375 | 2,400 | 2,365 | 2,370 | 361,400 | 2,370 |
| 2008-08-22 | 2,370 | 2,370 | 2,330 | 2,365 | 481,300 | 2,365 |
| 2008-08-21 | 2,365 | 2,380 | 2,350 | 2,365 | 466,200 | 2,365 |
| 2008-08-20 | 2,345 | 2,380 | 2,340 | 2,380 | 610,200 | 2,380 |
| 2008-08-19 | 2,345 | 2,370 | 2,325 | 2,355 | 469,600 | 2,355 |
| 2008-08-18 | 2,345 | 2,400 | 2,340 | 2,350 | 750,800 | 2,350 |
| 2008-08-15 | 2,330 | 2,360 | 2,320 | 2,340 | 379,700 | 2,340 |
| 2008-08-14 | 2,330 | 2,370 | 2,330 | 2,355 | 459,500 | 2,355 |
| 2008-08-13 | 2,340 | 2,360 | 2,295 | 2,335 | 552,000 | 2,335 |
| 2008-08-12 | 2,315 | 2,345 | 2,315 | 2,330 | 375,300 | 2,330 |
| 2008-08-11 | 2,305 | 2,345 | 2,285 | 2,325 | 228,500 | 2,325 |
| 2008-08-08 | 2,305 | 2,320 | 2,295 | 2,305 | 304,900 | 2,305 |
| 2008-08-07 | 2,345 | 2,350 | 2,290 | 2,310 | 472,600 | 2,310 |
| 2008-08-06 | 2,385 | 2,385 | 2,340 | 2,370 | 796,400 | 2,370 |
| 2008-08-05 | 2,370 | 2,400 | 2,365 | 2,385 | 592,700 | 2,385 |
| 2008-08-04 | 2,335 | 2,390 | 2,335 | 2,375 | 789,500 | 2,375 |
| 2008-08-01 | 2,315 | 2,335 | 2,285 | 2,330 | 436,300 | 2,330 |
| 2008-07-31 | 2,270 | 2,320 | 2,270 | 2,315 | 869,500 | 2,315 |
| 2008-07-30 | 2,255 | 2,290 | 2,245 | 2,290 | 562,700 | 2,290 |
| 2008-07-29 | 2,245 | 2,290 | 2,240 | 2,290 | 434,000 | 2,290 |
| 2008-07-28 | 2,260 | 2,285 | 2,250 | 2,285 | 257,600 | 2,285 |
| 2008-07-25 | 2,255 | 2,300 | 2,245 | 2,275 | 511,300 | 2,275 |
| 2008-07-24 | 2,210 | 2,265 | 2,210 | 2,265 | 548,400 | 2,265 |
| 2008-07-23 | 2,220 | 2,275 | 2,200 | 2,200 | 844,500 | 2,200 |
| 2008-07-22 | 2,220 | 2,230 | 2,185 | 2,230 | 492,500 | 2,230 |
| 2008-07-18 | 2,210 | 2,220 | 2,175 | 2,180 | 363,600 | 2,180 |
| 2008-07-17 | 2,220 | 2,230 | 2,200 | 2,210 | 338,800 | 2,210 |
| 2008-07-16 | 2,215 | 2,265 | 2,210 | 2,215 | 542,900 | 2,215 |
| 2008-07-15 | 2,240 | 2,255 | 2,195 | 2,240 | 520,900 | 2,240 |
| 2008-07-14 | 2,285 | 2,315 | 2,255 | 2,255 | 603,600 | 2,255 |
| 2008-07-11 | 2,255 | 2,305 | 2,250 | 2,275 | 487,300 | 2,275 |
| 2008-07-10 | 2,240 | 2,295 | 2,220 | 2,270 | 546,400 | 2,270 |
| 2008-07-09 | 2,300 | 2,315 | 2,255 | 2,265 | 510,300 | 2,265 |
| 2008-07-08 | 2,245 | 2,300 | 2,240 | 2,285 | 663,500 | 2,285 |
| 2008-07-07 | 2,250 | 2,265 | 2,215 | 2,245 | 353,900 | 2,245 |
| 2008-07-04 | 2,215 | 2,255 | 2,195 | 2,235 | 599,700 | 2,235 |
| 2008-07-03 | 2,300 | 2,305 | 2,220 | 2,240 | 771,900 | 2,240 |
| 2008-07-02 | 2,310 | 2,315 | 2,250 | 2,305 | 655,400 | 2,305 |
| 2008-07-01 | 2,280 | 2,320 | 2,275 | 2,310 | 753,500 | 2,310 |
| 2008-06-30 | 2,250 | 2,290 | 2,245 | 2,265 | 934,100 | 2,265 |
| 2008-06-27 | 2,145 | 2,210 | 2,140 | 2,205 | 520,600 | 2,205 |
| 2008-06-26 | 2,190 | 2,190 | 2,155 | 2,160 | 420,200 | 2,160 |
| 2008-06-25 | 2,145 | 2,180 | 2,125 | 2,175 | 510,100 | 2,175 |
| 2008-06-24 | 2,140 | 2,170 | 2,130 | 2,150 | 326,600 | 2,150 |
| 2008-06-23 | 2,120 | 2,175 | 2,115 | 2,160 | 354,900 | 2,160 |
| 2008-06-20 | 2,215 | 2,215 | 2,145 | 2,145 | 685,800 | 2,145 |
| 2008-06-19 | 2,215 | 2,225 | 2,185 | 2,195 | 384,900 | 2,195 |
| 2008-06-18 | 2,220 | 2,245 | 2,210 | 2,230 | 425,700 | 2,230 |
| 2008-06-17 | 2,170 | 2,235 | 2,170 | 2,215 | 720,600 | 2,215 |
| 2008-06-16 | 2,175 | 2,180 | 2,130 | 2,155 | 649,700 | 2,155 |
| 2008-06-13 | 2,150 | 2,155 | 2,120 | 2,140 | 902,500 | 2,140 |
| 2008-06-12 | 2,150 | 2,175 | 2,135 | 2,155 | 585,400 | 2,155 |
| 2008-06-11 | 2,190 | 2,200 | 2,165 | 2,165 | 588,800 | 2,165 |
| 2008-06-10 | 2,180 | 2,195 | 2,165 | 2,185 | 606,500 | 2,185 |
| 2008-06-09 | 2,190 | 2,220 | 2,175 | 2,180 | 534,000 | 2,180 |
| 2008-06-06 | 2,245 | 2,270 | 2,205 | 2,220 | 1,018,600 | 2,220 |
| 2008-06-05 | 2,210 | 2,240 | 2,205 | 2,220 | 1,064,700 | 2,220 |
| 2008-06-04 | 2,205 | 2,235 | 2,190 | 2,235 | 1,299,400 | 2,235 |
| 2008-06-03 | 2,240 | 2,240 | 2,200 | 2,225 | 730,300 | 2,225 |
| 2008-06-02 | 2,265 | 2,280 | 2,230 | 2,240 | 1,144,000 | 2,240 |
| 2008-05-30 | 2,245 | 2,300 | 2,235 | 2,260 | 3,635,300 | 2,260 |
| 2008-05-29 | 2,250 | 2,250 | 2,220 | 2,240 | 925,600 | 2,240 |
| 2008-05-28 | 2,255 | 2,260 | 2,230 | 2,235 | 832,300 | 2,235 |
| 2008-05-27 | 2,285 | 2,295 | 2,250 | 2,270 | 773,800 | 2,270 |
| 2008-05-26 | 2,295 | 2,305 | 2,270 | 2,280 | 658,400 | 2,280 |
| 2008-05-23 | 2,275 | 2,325 | 2,265 | 2,305 | 777,200 | 2,305 |
| 2008-05-22 | 2,270 | 2,280 | 2,240 | 2,280 | 468,500 | 2,280 |
| 2008-05-21 | 2,305 | 2,310 | 2,250 | 2,265 | 540,200 | 2,265 |
| 2008-05-20 | 2,285 | 2,320 | 2,280 | 2,305 | 519,400 | 2,305 |
| 2008-05-19 | 2,280 | 2,295 | 2,270 | 2,285 | 378,800 | 2,285 |
| 2008-05-16 | 2,295 | 2,310 | 2,260 | 2,270 | 667,600 | 2,270 |
| 2008-05-15 | 2,275 | 2,305 | 2,270 | 2,290 | 516,900 | 2,290 |
| 2008-05-14 | 2,275 | 2,280 | 2,250 | 2,270 | 342,500 | 2,270 |
| 2008-05-13 | 2,280 | 2,295 | 2,275 | 2,275 | 400,900 | 2,275 |
| 2008-05-12 | 2,260 | 2,295 | 2,260 | 2,275 | 285,800 | 2,275 |
| 2008-05-09 | 2,305 | 2,340 | 2,295 | 2,300 | 651,200 | 2,300 |
| 2008-05-08 | 2,340 | 2,355 | 2,315 | 2,320 | 767,700 | 2,320 |
| 2008-05-07 | 2,300 | 2,340 | 2,290 | 2,340 | 669,800 | 2,340 |
| 2008-05-02 | 2,240 | 2,290 | 2,230 | 2,290 | 797,300 | 2,290 |
| 2008-05-01 | 2,260 | 2,260 | 2,215 | 2,235 | 737,600 | 2,235 |
| 2008-04-30 | 2,285 | 2,295 | 2,265 | 2,285 | 506,800 | 2,285 |
| 2008-04-28 | 2,330 | 2,340 | 2,290 | 2,310 | 344,800 | 2,310 |
| 2008-04-25 | 2,280 | 2,335 | 2,280 | 2,315 | 421,800 | 2,315 |
| 2008-04-24 | 2,295 | 2,310 | 2,280 | 2,280 | 363,000 | 2,280 |
| 2008-04-23 | 2,315 | 2,345 | 2,295 | 2,305 | 457,500 | 2,305 |
| 2008-04-22 | 2,320 | 2,325 | 2,290 | 2,325 | 375,800 | 2,325 |
| 2008-04-21 | 2,335 | 2,345 | 2,300 | 2,315 | 376,400 | 2,315 |
| 2008-04-18 | 2,300 | 2,335 | 2,295 | 2,315 | 646,400 | 2,315 |
| 2008-04-17 | 2,310 | 2,310 | 2,265 | 2,280 | 618,300 | 2,280 |
| 2008-04-16 | 2,295 | 2,300 | 2,260 | 2,300 | 441,600 | 2,300 |
| 2008-04-15 | 2,285 | 2,290 | 2,255 | 2,290 | 343,200 | 2,290 |
| 2008-04-14 | 2,275 | 2,290 | 2,245 | 2,280 | 399,500 | 2,280 |
| 2008-04-11 | 2,320 | 2,325 | 2,300 | 2,315 | 323,400 | 2,315 |
| 2008-04-10 | 2,290 | 2,320 | 2,270 | 2,305 | 538,200 | 2,305 |
| 2008-04-09 | 2,320 | 2,330 | 2,270 | 2,300 | 383,900 | 2,300 |
| 2008-04-08 | 2,305 | 2,345 | 2,300 | 2,305 | 512,000 | 2,305 |
| 2008-04-07 | 2,350 | 2,350 | 2,315 | 2,330 | 661,100 | 2,330 |
| 2008-04-04 | 2,350 | 2,385 | 2,340 | 2,380 | 598,200 | 2,380 |
| 2008-04-03 | 2,325 | 2,355 | 2,305 | 2,350 | 541,000 | 2,350 |
| 2008-04-02 | 2,285 | 2,330 | 2,285 | 2,315 | 454,500 | 2,315 |
| 2008-04-01 | 2,230 | 2,280 | 2,225 | 2,280 | 426,400 | 2,280 |
| 2008-03-31 | 2,255 | 2,280 | 2,190 | 2,220 | 596,700 | 2,220 |
| 2008-03-28 | 2,245 | 2,295 | 2,240 | 2,270 | 483,800 | 2,270 |
| 2008-03-27 | 2,200 | 2,255 | 2,190 | 2,255 | 402,000 | 2,255 |
| 2008-03-26 | 2,190 | 2,220 | 2,180 | 2,220 | 434,100 | 2,220 |
| 2008-03-25 | 2,260 | 2,260 | 2,215 | 2,235 | 472,300 | 2,235 |
| 2008-03-24 | 2,250 | 2,285 | 2,225 | 2,225 | 412,600 | 2,225 |
| 2008-03-21 | 2,220 | 2,245 | 2,215 | 2,245 | 512,400 | 2,245 |
| 2008-03-19 | 2,240 | 2,265 | 2,175 | 2,190 | 707,200 | 2,190 |
| 2008-03-18 | 2,165 | 2,205 | 2,160 | 2,200 | 696,200 | 2,200 |
| 2008-03-17 | 2,230 | 2,230 | 2,175 | 2,180 | 573,800 | 2,180 |
| 2008-03-14 | 2,255 | 2,260 | 2,230 | 2,245 | 971,700 | 2,245 |
| 2008-03-13 | 2,260 | 2,275 | 2,230 | 2,260 | 594,300 | 2,260 |
| 2008-03-12 | 2,300 | 2,305 | 2,260 | 2,275 | 456,200 | 2,275 |
| 2008-03-11 | 2,275 | 2,290 | 2,250 | 2,275 | 804,900 | 2,275 |
| 2008-03-10 | 2,275 | 2,315 | 2,260 | 2,280 | 1,066,000 | 2,280 |
| 2008-03-07 | 2,190 | 2,235 | 2,175 | 2,210 | 537,300 | 2,210 |
| 2008-03-06 | 2,170 | 2,235 | 2,170 | 2,230 | 625,400 | 2,230 |
| 2008-03-05 | 2,195 | 2,195 | 2,150 | 2,170 | 614,700 | 2,170 |
| 2008-03-04 | 2,155 | 2,170 | 2,120 | 2,155 | 538,100 | 2,155 |
| 2008-03-03 | 2,155 | 2,185 | 2,155 | 2,165 | 490,100 | 2,165 |
| 2008-02-29 | 2,185 | 2,210 | 2,155 | 2,195 | 723,200 | 2,195 |
| 2008-02-28 | 2,200 | 2,200 | 2,175 | 2,180 | 393,800 | 2,180 |
| 2008-02-27 | 2,205 | 2,230 | 2,190 | 2,200 | 819,400 | 2,200 |
| 2008-02-26 | 2,270 | 2,275 | 2,195 | 2,200 | 544,900 | 2,200 |
| 2008-02-25 | 2,275 | 2,295 | 2,245 | 2,260 | 503,200 | 2,260 |
| 2008-02-22 | 2,255 | 2,255 | 2,215 | 2,240 | 686,500 | 2,240 |
| 2008-02-21 | 2,220 | 2,270 | 2,220 | 2,245 | 808,900 | 2,245 |
| 2008-02-20 | 2,280 | 2,290 | 2,215 | 2,220 | 804,300 | 2,220 |
| 2008-02-19 | 2,335 | 2,345 | 2,285 | 2,285 | 716,200 | 2,285 |
| 2008-02-18 | 2,375 | 2,390 | 2,335 | 2,335 | 490,900 | 2,335 |
| 2008-02-15 | 2,370 | 2,380 | 2,330 | 2,370 | 734,800 | 2,370 |
| 2008-02-14 | 2,315 | 2,360 | 2,310 | 2,360 | 926,900 | 2,360 |
| 2008-02-13 | 2,320 | 2,320 | 2,275 | 2,300 | 541,000 | 2,300 |
| 2008-02-12 | 2,275 | 2,325 | 2,255 | 2,315 | 694,900 | 2,315 |
| 2008-02-08 | 2,265 | 2,320 | 2,255 | 2,290 | 368,000 | 2,290 |
| 2008-02-07 | 2,240 | 2,295 | 2,230 | 2,285 | 678,100 | 2,285 |
| 2008-02-06 | 2,275 | 2,290 | 2,240 | 2,240 | 467,800 | 2,240 |
| 2008-02-05 | 2,310 | 2,330 | 2,290 | 2,315 | 606,100 | 2,315 |
| 2008-02-04 | 2,300 | 2,340 | 2,290 | 2,305 | 624,500 | 2,305 |
| 2008-02-01 | 2,255 | 2,285 | 2,235 | 2,280 | 615,800 | 2,280 |
| 2008-01-31 | 2,205 | 2,270 | 2,180 | 2,270 | 795,500 | 2,270 |
| 2008-01-30 | 2,230 | 2,230 | 2,170 | 2,185 | 577,600 | 2,185 |
| 2008-01-29 | 2,225 | 2,230 | 2,185 | 2,225 | 557,900 | 2,225 |
| 2008-01-28 | 2,195 | 2,230 | 2,175 | 2,180 | 416,600 | 2,180 |
| 2008-01-25 | 2,130 | 2,195 | 2,130 | 2,190 | 587,700 | 2,190 |
| 2008-01-24 | 2,065 | 2,135 | 2,065 | 2,110 | 660,000 | 2,110 |
| 2008-01-23 | 2,125 | 2,135 | 2,085 | 2,105 | 910,100 | 2,105 |
| 2008-01-22 | 2,160 | 2,165 | 2,090 | 2,120 | 805,800 | 2,120 |
| 2008-01-21 | 2,195 | 2,205 | 2,140 | 2,155 | 570,800 | 2,155 |
| 2008-01-18 | 2,160 | 2,205 | 2,150 | 2,205 | 879,000 | 2,205 |
| 2008-01-17 | 2,165 | 2,225 | 2,155 | 2,205 | 1,217,100 | 2,205 |
| 2008-01-16 | 2,100 | 2,175 | 2,090 | 2,160 | 1,267,300 | 2,160 |
| 2008-01-15 | 2,090 | 2,125 | 2,090 | 2,100 | 570,400 | 2,100 |
| 2008-01-11 | 2,095 | 2,110 | 2,065 | 2,095 | 624,500 | 2,095 |
| 2008-01-10 | 2,125 | 2,130 | 2,090 | 2,090 | 776,100 | 2,090 |
| 2008-01-09 | 2,085 | 2,125 | 2,070 | 2,120 | 1,052,400 | 2,120 |
| 2008-01-08 | 2,085 | 2,100 | 2,080 | 2,095 | 704,700 | 2,095 |
| 2008-01-07 | 2,080 | 2,095 | 2,045 | 2,085 | 942,200 | 2,085 |
| 2008-01-04 | 2,180 | 2,180 | 2,075 | 2,080 | 753,700 | 2,080 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株