9873 日本KFC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 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 1,560 | 1,589 | 1,560 | 1,561 | 4,000 | 1,561 |
| 2008-12-26 | 1,558 | 1,558 | 1,557 | 1,557 | 3,000 | 1,557 |
| 2008-12-25 | 1,552 | 1,552 | 1,552 | 1,552 | 2,000 | 1,552 |
| 2008-12-24 | 1,550 | 1,558 | 1,550 | 1,552 | 10,000 | 1,552 |
| 2008-12-22 | 1,575 | 1,575 | 1,556 | 1,556 | 6,000 | 1,556 |
| 2008-12-19 | 1,555 | 1,555 | 1,552 | 1,552 | 2,000 | 1,552 |
| 2008-12-18 | 1,565 | 1,565 | 1,555 | 1,555 | 4,000 | 1,555 |
| 2008-12-17 | 1,552 | 1,555 | 1,550 | 1,550 | 8,000 | 1,550 |
| 2008-12-16 | 1,552 | 1,552 | 1,552 | 1,552 | 3,000 | 1,552 |
| 2008-12-15 | 1,559 | 1,560 | 1,556 | 1,559 | 6,000 | 1,559 |
| 2008-12-12 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 1,560 |
| 2008-12-11 | 1,563 | 1,567 | 1,560 | 1,560 | 7,000 | 1,560 |
| 2008-12-10 | 1,567 | 1,570 | 1,566 | 1,566 | 4,000 | 1,566 |
| 2008-12-09 | 1,570 | 1,579 | 1,565 | 1,570 | 5,000 | 1,570 |
| 2008-12-08 | 1,575 | 1,575 | 1,570 | 1,570 | 5,000 | 1,570 |
| 2008-12-05 | 1,572 | 1,575 | 1,572 | 1,575 | 2,000 | 1,575 |
| 2008-12-04 | 1,570 | 1,580 | 1,570 | 1,580 | 4,000 | 1,580 |
| 2008-12-03 | 1,582 | 1,582 | 1,580 | 1,580 | 3,000 | 1,580 |
| 2008-12-02 | 1,597 | 1,598 | 1,582 | 1,582 | 8,000 | 1,582 |
| 2008-12-01 | 1,587 | 1,620 | 1,580 | 1,581 | 8,000 | 1,581 |
| 2008-11-28 | 1,582 | 1,584 | 1,582 | 1,583 | 5,000 | 1,583 |
| 2008-11-27 | 1,582 | 1,582 | 1,582 | 1,582 | 2,000 | 1,582 |
| 2008-11-26 | 1,600 | 1,600 | 1,580 | 1,580 | 3,000 | 1,580 |
| 2008-11-25 | 1,660 | 1,660 | 1,550 | 1,660 | 23,000 | 1,660 |
| 2008-11-21 | 1,700 | 1,705 | 1,660 | 1,705 | 20,000 | 1,705 |
| 2008-11-20 | 1,720 | 1,720 | 1,700 | 1,701 | 14,000 | 1,701 |
| 2008-11-19 | 1,720 | 1,720 | 1,717 | 1,720 | 9,000 | 1,720 |
| 2008-11-18 | 1,730 | 1,730 | 1,716 | 1,720 | 7,000 | 1,720 |
| 2008-11-17 | 1,710 | 1,720 | 1,710 | 1,720 | 5,000 | 1,720 |
| 2008-11-14 | 1,700 | 1,710 | 1,700 | 1,710 | 4,000 | 1,710 |
| 2008-11-13 | 1,700 | 1,705 | 1,700 | 1,700 | 3,000 | 1,700 |
| 2008-11-12 | 1,715 | 1,735 | 1,700 | 1,700 | 3,000 | 1,700 |
| 2008-11-11 | 1,660 | 1,710 | 1,660 | 1,710 | 4,000 | 1,710 |
| 2008-11-10 | 1,735 | 1,735 | 1,715 | 1,715 | 4,000 | 1,715 |
| 2008-11-07 | 1,708 | 1,731 | 1,700 | 1,715 | 6,000 | 1,715 |
| 2008-11-06 | 1,738 | 1,738 | 1,738 | 1,738 | 1,000 | 1,738 |
| 2008-11-05 | 1,726 | 1,730 | 1,725 | 1,730 | 4,000 | 1,730 |
| 2008-11-04 | 1,700 | 1,730 | 1,700 | 1,730 | 4,000 | 1,730 |
| 2008-10-31 | 1,675 | 1,700 | 1,670 | 1,700 | 15,000 | 1,700 |
| 2008-10-30 | 1,650 | 1,650 | 1,600 | 1,645 | 8,000 | 1,645 |
| 2008-10-29 | 1,610 | 1,650 | 1,610 | 1,650 | 8,000 | 1,650 |
| 2008-10-28 | 1,594 | 1,594 | 1,590 | 1,590 | 3,000 | 1,590 |
| 2008-10-27 | 1,600 | 1,610 | 1,600 | 1,610 | 3,000 | 1,610 |
| 2008-10-24 | 1,684 | 1,684 | 1,620 | 1,620 | 4,000 | 1,620 |
| 2008-10-23 | 1,685 | 1,685 | 1,625 | 1,625 | 3,000 | 1,625 |
| 2008-10-22 | 1,681 | 1,685 | 1,680 | 1,685 | 5,000 | 1,685 |
| 2008-10-21 | 1,680 | 1,680 | 1,679 | 1,680 | 6,000 | 1,680 |
| 2008-10-20 | 1,670 | 1,675 | 1,670 | 1,675 | 5,000 | 1,675 |
| 2008-10-17 | 1,625 | 1,625 | 1,623 | 1,623 | 3,000 | 1,623 |
| 2008-10-16 | 1,665 | 1,665 | 1,665 | 1,665 | 1,000 | 1,665 |
| 2008-10-15 | 1,591 | 1,665 | 1,591 | 1,665 | 5,000 | 1,665 |
| 2008-10-14 | 1,566 | 1,600 | 1,566 | 1,590 | 7,000 | 1,590 |
| 2008-10-10 | 1,565 | 1,565 | 1,516 | 1,535 | 10,000 | 1,535 |
| 2008-10-09 | 1,593 | 1,600 | 1,591 | 1,591 | 10,000 | 1,591 |
| 2008-10-08 | 1,600 | 1,600 | 1,590 | 1,593 | 4,000 | 1,593 |
| 2008-10-07 | 1,600 | 1,630 | 1,590 | 1,600 | 19,000 | 1,600 |
| 2008-10-06 | 1,651 | 1,651 | 1,630 | 1,630 | 16,000 | 1,630 |
| 2008-10-03 | 1,650 | 1,651 | 1,650 | 1,651 | 5,000 | 1,651 |
| 2008-10-02 | 1,679 | 1,680 | 1,660 | 1,660 | 5,000 | 1,660 |
| 2008-10-01 | 1,678 | 1,680 | 1,678 | 1,680 | 2,000 | 1,680 |
| 2008-09-30 | 1,679 | 1,679 | 1,653 | 1,653 | 3,000 | 1,653 |
| 2008-09-26 | 1,653 | 1,678 | 1,653 | 1,678 | 2,000 | 1,678 |
| 2008-09-25 | 1,653 | 1,654 | 1,653 | 1,653 | 3,000 | 1,653 |
| 2008-09-24 | 1,631 | 1,676 | 1,631 | 1,656 | 8,000 | 1,656 |
| 2008-09-22 | 1,686 | 1,686 | 1,631 | 1,676 | 7,000 | 1,676 |
| 2008-09-19 | 1,650 | 1,650 | 1,625 | 1,626 | 6,000 | 1,626 |
| 2008-09-18 | 1,631 | 1,632 | 1,630 | 1,630 | 5,000 | 1,630 |
| 2008-09-17 | 1,699 | 1,699 | 1,639 | 1,639 | 2,000 | 1,639 |
| 2008-09-16 | 1,668 | 1,668 | 1,620 | 1,640 | 7,000 | 1,640 |
| 2008-09-12 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 2008-09-11 | 1,702 | 1,702 | 1,690 | 1,690 | 4,000 | 1,690 |
| 2008-09-10 | 1,709 | 1,710 | 1,709 | 1,710 | 5,000 | 1,710 |
| 2008-09-09 | 1,710 | 1,710 | 1,705 | 1,710 | 4,000 | 1,710 |
| 2008-09-08 | 1,740 | 1,740 | 1,707 | 1,707 | 4,000 | 1,707 |
| 2008-09-05 | 1,705 | 1,705 | 1,705 | 1,705 | 3,000 | 1,705 |
| 2008-09-04 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 2008-09-03 | 1,715 | 1,720 | 1,702 | 1,720 | 4,000 | 1,720 |
| 2008-09-02 | 1,737 | 1,737 | 1,737 | 1,737 | 1,000 | 1,737 |
| 2008-09-01 | 1,737 | 1,737 | 1,737 | 1,737 | 7,000 | 1,737 |
| 2008-08-29 | 1,705 | 1,727 | 1,701 | 1,727 | 7,000 | 1,727 |
| 2008-08-28 | 1,673 | 1,673 | 1,671 | 1,671 | 4,000 | 1,671 |
| 2008-08-27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2008-08-26 | 1,717 | 1,717 | 1,717 | 1,717 | 1,000 | 1,717 |
| 2008-08-25 | 1,672 | 1,720 | 1,672 | 1,720 | 3,000 | 1,720 |
| 2008-08-22 | 1,690 | 1,690 | 1,677 | 1,677 | 2,000 | 1,677 |
| 2008-08-21 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 2008-08-20 | 1,695 | 1,696 | 1,695 | 1,696 | 5,000 | 1,696 |
| 2008-08-19 | 1,670 | 1,673 | 1,670 | 1,673 | 2,000 | 1,673 |
| 2008-08-18 | 1,730 | 1,730 | 1,665 | 1,689 | 9,000 | 1,689 |
| 2008-08-15 | 1,690 | 1,690 | 1,675 | 1,675 | 2,000 | 1,675 |
| 2008-08-14 | 1,686 | 1,686 | 1,680 | 1,680 | 6,000 | 1,680 |
| 2008-08-13 | 1,681 | 1,681 | 1,681 | 1,681 | 2,000 | 1,681 |
| 2008-08-12 | 1,710 | 1,725 | 1,695 | 1,710 | 6,000 | 1,710 |
| 2008-08-08 | 1,671 | 1,671 | 1,671 | 1,671 | 2,000 | 1,671 |
| 2008-08-07 | 1,650 | 1,669 | 1,650 | 1,669 | 9,000 | 1,669 |
| 2008-08-06 | 1,639 | 1,639 | 1,639 | 1,639 | 2,000 | 1,639 |
| 2008-08-05 | 1,639 | 1,639 | 1,639 | 1,639 | 3,000 | 1,639 |
| 2008-08-04 | 1,631 | 1,640 | 1,630 | 1,640 | 9,000 | 1,640 |
| 2008-08-01 | 1,625 | 1,630 | 1,625 | 1,627 | 3,000 | 1,627 |
| 2008-07-31 | 1,630 | 1,630 | 1,625 | 1,625 | 8,000 | 1,625 |
| 2008-07-30 | 1,612 | 1,615 | 1,612 | 1,615 | 2,000 | 1,615 |
| 2008-07-29 | 1,610 | 1,612 | 1,610 | 1,612 | 5,000 | 1,612 |
| 2008-07-28 | 1,610 | 1,615 | 1,610 | 1,611 | 8,000 | 1,611 |
| 2008-07-25 | 1,610 | 1,610 | 1,601 | 1,609 | 9,000 | 1,609 |
| 2008-07-24 | 1,610 | 1,615 | 1,610 | 1,610 | 10,000 | 1,610 |
| 2008-07-23 | 1,660 | 1,660 | 1,610 | 1,615 | 12,000 | 1,615 |
| 2008-07-22 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 | 1,610 |
| 2008-07-18 | 1,650 | 1,650 | 1,630 | 1,630 | 4,000 | 1,630 |
| 2008-07-17 | 1,621 | 1,630 | 1,620 | 1,620 | 8,000 | 1,620 |
| 2008-07-16 | 1,611 | 1,641 | 1,611 | 1,613 | 6,000 | 1,613 |
| 2008-07-15 | 1,666 | 1,666 | 1,630 | 1,660 | 7,000 | 1,660 |
| 2008-07-14 | 1,689 | 1,690 | 1,689 | 1,690 | 2,000 | 1,690 |
| 2008-07-11 | 1,700 | 1,700 | 1,690 | 1,690 | 9,000 | 1,690 |
| 2008-07-10 | 1,705 | 1,705 | 1,702 | 1,702 | 2,000 | 1,702 |
| 2008-07-09 | 1,715 | 1,715 | 1,710 | 1,710 | 7,000 | 1,710 |
| 2008-07-08 | 1,720 | 1,720 | 1,715 | 1,715 | 4,000 | 1,715 |
| 2008-07-07 | 1,720 | 1,720 | 1,715 | 1,715 | 6,000 | 1,715 |
| 2008-07-04 | 1,720 | 1,735 | 1,720 | 1,730 | 5,000 | 1,730 |
| 2008-07-03 | 1,720 | 1,721 | 1,720 | 1,720 | 5,000 | 1,720 |
| 2008-07-02 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 2008-07-01 | 1,730 | 1,750 | 1,720 | 1,720 | 5,000 | 1,720 |
| 2008-06-30 | 1,739 | 1,739 | 1,715 | 1,715 | 2,000 | 1,715 |
| 2008-06-27 | 1,735 | 1,750 | 1,720 | 1,720 | 6,000 | 1,720 |
| 2008-06-25 | 1,725 | 1,735 | 1,725 | 1,735 | 6,000 | 1,735 |
| 2008-06-24 | 1,756 | 1,810 | 1,725 | 1,785 | 14,000 | 1,785 |
| 2008-06-23 | 1,770 | 1,770 | 1,755 | 1,755 | 5,000 | 1,755 |
| 2008-06-20 | 1,790 | 1,795 | 1,790 | 1,795 | 8,000 | 1,795 |
| 2008-06-19 | 1,786 | 1,790 | 1,786 | 1,790 | 3,000 | 1,790 |
| 2008-06-18 | 1,799 | 1,799 | 1,788 | 1,788 | 6,000 | 1,788 |
| 2008-06-17 | 1,799 | 1,799 | 1,786 | 1,787 | 4,000 | 1,787 |
| 2008-06-16 | 1,799 | 1,799 | 1,799 | 1,799 | 1,000 | 1,799 |
| 2008-06-13 | 1,782 | 1,800 | 1,781 | 1,800 | 4,000 | 1,800 |
| 2008-06-12 | 1,800 | 1,800 | 1,790 | 1,800 | 7,000 | 1,800 |
| 2008-06-11 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 2008-06-10 | 1,800 | 1,810 | 1,800 | 1,800 | 3,000 | 1,800 |
| 2008-06-09 | 1,795 | 1,801 | 1,795 | 1,801 | 5,000 | 1,801 |
| 2008-06-06 | 1,860 | 1,880 | 1,850 | 1,850 | 8,000 | 1,850 |
| 2008-06-05 | 1,820 | 1,880 | 1,820 | 1,852 | 6,000 | 1,852 |
| 2008-06-04 | 1,880 | 1,880 | 1,880 | 1,880 | 6,000 | 1,880 |
| 2008-06-03 | 1,900 | 1,900 | 1,850 | 1,880 | 7,000 | 1,880 |
| 2008-06-02 | 1,917 | 1,917 | 1,880 | 1,880 | 6,000 | 1,880 |
| 2008-05-30 | 1,863 | 1,930 | 1,801 | 1,920 | 15,000 | 1,920 |
| 2008-05-29 | 1,800 | 1,834 | 1,786 | 1,833 | 7,000 | 1,833 |
| 2008-05-28 | 1,780 | 1,790 | 1,780 | 1,785 | 7,000 | 1,785 |
| 2008-05-27 | 1,913 | 1,913 | 1,835 | 1,836 | 17,000 | 1,836 |
| 2008-05-26 | 1,980 | 1,980 | 1,961 | 1,968 | 21,000 | 1,968 |
| 2008-05-23 | 1,967 | 1,976 | 1,967 | 1,976 | 20,000 | 1,976 |
| 2008-05-22 | 1,970 | 1,975 | 1,961 | 1,966 | 16,000 | 1,966 |
| 2008-05-21 | 1,946 | 1,966 | 1,946 | 1,960 | 24,000 | 1,960 |
| 2008-05-20 | 1,920 | 1,948 | 1,920 | 1,945 | 19,000 | 1,945 |
| 2008-05-19 | 1,900 | 1,900 | 1,890 | 1,900 | 14,000 | 1,900 |
| 2008-05-16 | 1,889 | 1,900 | 1,889 | 1,900 | 10,000 | 1,900 |
| 2008-05-15 | 1,862 | 1,885 | 1,862 | 1,885 | 9,000 | 1,885 |
| 2008-05-14 | 1,878 | 1,880 | 1,877 | 1,880 | 4,000 | 1,880 |
| 2008-05-13 | 1,879 | 1,879 | 1,873 | 1,878 | 7,000 | 1,878 |
| 2008-05-12 | 1,878 | 1,878 | 1,877 | 1,877 | 5,000 | 1,877 |
| 2008-05-09 | 1,865 | 1,865 | 1,860 | 1,860 | 4,000 | 1,860 |
| 2008-05-08 | 1,861 | 1,870 | 1,861 | 1,869 | 5,000 | 1,869 |
| 2008-05-07 | 1,865 | 1,873 | 1,856 | 1,870 | 7,000 | 1,870 |
| 2008-05-02 | 1,839 | 1,850 | 1,839 | 1,850 | 5,000 | 1,850 |
| 2008-05-01 | 1,870 | 1,870 | 1,833 | 1,869 | 3,000 | 1,869 |
| 2008-04-30 | 1,850 | 1,870 | 1,832 | 1,870 | 7,000 | 1,870 |
| 2008-04-28 | 1,825 | 1,845 | 1,825 | 1,845 | 7,000 | 1,845 |
| 2008-04-25 | 1,805 | 1,815 | 1,805 | 1,815 | 5,000 | 1,815 |
| 2008-04-24 | 1,797 | 1,800 | 1,797 | 1,800 | 3,000 | 1,800 |
| 2008-04-23 | 1,778 | 1,796 | 1,778 | 1,796 | 7,000 | 1,796 |
| 2008-04-22 | 1,798 | 1,798 | 1,772 | 1,772 | 6,000 | 1,772 |
| 2008-04-21 | 1,768 | 1,768 | 1,768 | 1,768 | 3,000 | 1,768 |
| 2008-04-18 | 1,795 | 1,795 | 1,768 | 1,768 | 5,000 | 1,768 |
| 2008-04-17 | 1,780 | 1,785 | 1,760 | 1,785 | 5,000 | 1,785 |
| 2008-04-16 | 1,770 | 1,780 | 1,770 | 1,770 | 3,000 | 1,770 |
| 2008-04-15 | 1,759 | 1,780 | 1,759 | 1,780 | 4,000 | 1,780 |
| 2008-04-14 | 1,778 | 1,780 | 1,778 | 1,780 | 5,000 | 1,780 |
| 2008-04-11 | 1,779 | 1,779 | 1,771 | 1,778 | 4,000 | 1,778 |
| 2008-04-10 | 1,779 | 1,780 | 1,773 | 1,773 | 5,000 | 1,773 |
| 2008-04-09 | 1,769 | 1,778 | 1,769 | 1,770 | 10,000 | 1,770 |
| 2008-04-08 | 1,760 | 1,761 | 1,760 | 1,761 | 2,000 | 1,761 |
| 2008-04-07 | 1,769 | 1,775 | 1,760 | 1,760 | 5,000 | 1,760 |
| 2008-04-04 | 1,770 | 1,770 | 1,748 | 1,751 | 7,000 | 1,751 |
| 2008-04-03 | 1,749 | 1,755 | 1,749 | 1,755 | 2,000 | 1,755 |
| 2008-04-02 | 1,739 | 1,774 | 1,739 | 1,744 | 6,000 | 1,744 |
| 2008-04-01 | 1,737 | 1,765 | 1,737 | 1,748 | 9,000 | 1,748 |
| 2008-03-31 | 1,780 | 1,780 | 1,730 | 1,730 | 6,000 | 1,730 |
| 2008-03-28 | 1,725 | 1,734 | 1,725 | 1,734 | 2,000 | 1,734 |
| 2008-03-27 | 1,718 | 1,730 | 1,718 | 1,730 | 5,000 | 1,730 |
| 2008-03-26 | 1,708 | 1,708 | 1,708 | 1,708 | 1,000 | 1,708 |
| 2008-03-25 | 1,720 | 1,720 | 1,709 | 1,717 | 5,000 | 1,717 |
| 2008-03-24 | 1,727 | 1,727 | 1,706 | 1,706 | 4,000 | 1,706 |
| 2008-03-21 | 1,718 | 1,727 | 1,718 | 1,727 | 10,000 | 1,727 |
| 2008-03-19 | 1,705 | 1,717 | 1,705 | 1,707 | 6,000 | 1,707 |
| 2008-03-18 | 1,722 | 1,722 | 1,700 | 1,705 | 4,000 | 1,705 |
| 2008-03-17 | 1,725 | 1,725 | 1,700 | 1,700 | 2,000 | 1,700 |
| 2008-03-14 | 1,685 | 1,700 | 1,685 | 1,692 | 3,000 | 1,692 |
| 2008-03-13 | 1,680 | 1,730 | 1,680 | 1,685 | 3,000 | 1,685 |
| 2008-03-12 | 1,726 | 1,726 | 1,720 | 1,720 | 3,000 | 1,720 |
| 2008-03-10 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 2008-03-07 | 1,710 | 1,729 | 1,680 | 1,729 | 10,000 | 1,729 |
| 2008-03-06 | 1,721 | 1,726 | 1,720 | 1,726 | 5,000 | 1,726 |
| 2008-03-05 | 1,725 | 1,755 | 1,720 | 1,755 | 6,000 | 1,755 |
| 2008-03-04 | 1,760 | 1,760 | 1,722 | 1,730 | 7,000 | 1,730 |
| 2008-03-03 | 1,759 | 1,759 | 1,722 | 1,738 | 7,000 | 1,738 |
| 2008-02-29 | 1,763 | 1,763 | 1,763 | 1,763 | 2,000 | 1,763 |
| 2008-02-28 | 1,725 | 1,725 | 1,725 | 1,725 | 3,000 | 1,725 |
| 2008-02-27 | 1,720 | 1,750 | 1,720 | 1,723 | 3,000 | 1,723 |
| 2008-02-26 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 1,720 |
| 2008-02-25 | 1,722 | 1,750 | 1,721 | 1,721 | 4,000 | 1,721 |
| 2008-02-22 | 1,766 | 1,766 | 1,730 | 1,730 | 3,000 | 1,730 |
| 2008-02-21 | 1,729 | 1,750 | 1,729 | 1,750 | 4,000 | 1,750 |
| 2008-02-20 | 1,760 | 1,760 | 1,730 | 1,730 | 6,000 | 1,730 |
| 2008-02-19 | 1,724 | 1,724 | 1,710 | 1,710 | 3,000 | 1,710 |
| 2008-02-18 | 1,740 | 1,740 | 1,739 | 1,740 | 5,000 | 1,740 |
| 2008-02-15 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 2008-02-14 | 1,720 | 1,720 | 1,700 | 1,700 | 3,000 | 1,700 |
| 2008-02-13 | 1,770 | 1,770 | 1,725 | 1,725 | 4,000 | 1,725 |
| 2008-02-12 | 1,750 | 1,780 | 1,750 | 1,769 | 4,000 | 1,769 |
| 2008-02-08 | 1,744 | 1,750 | 1,744 | 1,749 | 4,000 | 1,749 |
| 2008-02-07 | 1,730 | 1,735 | 1,700 | 1,735 | 4,000 | 1,735 |
| 2008-02-06 | 1,672 | 1,730 | 1,670 | 1,690 | 6,000 | 1,690 |
| 2008-02-05 | 1,672 | 1,677 | 1,672 | 1,677 | 6,000 | 1,677 |
| 2008-02-04 | 1,730 | 1,730 | 1,700 | 1,725 | 6,000 | 1,725 |
| 2008-02-01 | 1,720 | 1,720 | 1,710 | 1,710 | 2,000 | 1,710 |
| 2008-01-31 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 2008-01-30 | 1,670 | 1,690 | 1,650 | 1,690 | 6,000 | 1,690 |
| 2008-01-29 | 1,670 | 1,680 | 1,670 | 1,670 | 4,000 | 1,670 |
| 2008-01-28 | 1,622 | 1,680 | 1,622 | 1,670 | 6,000 | 1,670 |
| 2008-01-25 | 1,600 | 1,610 | 1,595 | 1,595 | 16,000 | 1,595 |
| 2008-01-24 | 1,580 | 1,582 | 1,570 | 1,580 | 8,000 | 1,580 |
| 2008-01-23 | 1,560 | 1,580 | 1,550 | 1,580 | 24,000 | 1,580 |
| 2008-01-22 | 1,678 | 1,678 | 1,590 | 1,590 | 12,000 | 1,590 |
| 2008-01-21 | 1,680 | 1,680 | 1,679 | 1,679 | 3,000 | 1,679 |
| 2008-01-18 | 1,600 | 1,600 | 1,532 | 1,550 | 12,000 | 1,550 |
| 2008-01-17 | 1,600 | 1,600 | 1,568 | 1,568 | 11,000 | 1,568 |
| 2008-01-16 | 1,699 | 1,699 | 1,620 | 1,620 | 19,000 | 1,620 |
| 2008-01-15 | 1,731 | 1,731 | 1,699 | 1,699 | 10,000 | 1,699 |
| 2008-01-11 | 1,730 | 1,730 | 1,720 | 1,720 | 6,000 | 1,720 |
| 2008-01-10 | 1,620 | 1,730 | 1,615 | 1,730 | 24,000 | 1,730 |
| 2008-01-09 | 1,581 | 1,590 | 1,530 | 1,590 | 15,000 | 1,590 |
| 2008-01-08 | 1,520 | 1,530 | 1,520 | 1,520 | 39,000 | 1,520 |
| 2008-01-07 | 1,510 | 1,530 | 1,502 | 1,520 | 30,000 | 1,520 |
| 2008-01-04 | 1,510 | 1,580 | 1,507 | 1,530 | 27,000 | 1,530 |
分割・併合履歴 ： [1992-11-25]1株→1.1株 [1990-11-27]1株→1.2株
