8316 (株)三井住友フィナンシャルグループ 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 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 388,000 | 392,000 | 372,000 | 376,000 | 55,405 | 3,760 |
| 2008-12-22 | 396,000 | 411,000 | 395,000 | 398,000 | 104,855 | 3,980 |
| 2008-12-19 | 384,000 | 401,000 | 376,000 | 391,000 | 155,340 | 3,910 |
| 2008-12-18 | 355,000 | 389,000 | 353,000 | 384,000 | 185,779 | 3,840 |
| 2008-12-17 | 354,000 | 358,000 | 343,000 | 354,000 | 96,733 | 3,540 |
| 2008-12-16 | 343,000 | 344,000 | 333,000 | 339,000 | 71,475 | 3,390 |
| 2008-12-15 | 357,000 | 361,000 | 352,000 | 352,000 | 100,444 | 3,520 |
| 2008-12-12 | 332,000 | 353,000 | 326,000 | 338,000 | 172,364 | 3,380 |
| 2008-12-11 | 310,000 | 342,000 | 301,000 | 342,000 | 180,277 | 3,420 |
| 2008-12-10 | 296,400 | 314,000 | 293,700 | 312,000 | 78,612 | 3,120 |
| 2008-12-09 | 308,000 | 311,000 | 292,600 | 296,300 | 120,421 | 2,963 |
| 2008-12-08 | 295,000 | 309,000 | 294,300 | 303,000 | 78,442 | 3,030 |
| 2008-12-05 | 306,000 | 307,000 | 293,300 | 296,000 | 79,131 | 2,960 |
| 2008-12-04 | 331,000 | 333,000 | 301,000 | 306,000 | 97,637 | 3,060 |
| 2008-12-03 | 328,000 | 332,000 | 325,000 | 328,000 | 58,535 | 3,280 |
| 2008-12-02 | 327,000 | 330,000 | 320,000 | 320,000 | 63,813 | 3,200 |
| 2008-12-01 | 346,000 | 354,000 | 342,000 | 347,000 | 73,755 | 3,470 |
| 2008-11-28 | 337,000 | 352,000 | 333,000 | 345,000 | 78,835 | 3,450 |
| 2008-11-27 | 332,000 | 338,000 | 327,000 | 338,000 | 78,153 | 3,380 |
| 2008-11-26 | 328,000 | 336,000 | 318,000 | 320,000 | 90,717 | 3,200 |
| 2008-11-25 | 335,000 | 340,000 | 322,000 | 340,000 | 91,807 | 3,400 |
| 2008-11-21 | 269,500 | 314,000 | 268,500 | 305,000 | 104,769 | 3,050 |
| 2008-11-20 | 286,000 | 292,000 | 275,100 | 281,500 | 139,964 | 2,815 |
| 2008-11-19 | 336,000 | 341,000 | 310,000 | 314,000 | 106,688 | 3,140 |
| 2008-11-18 | 344,000 | 358,000 | 341,000 | 341,000 | 60,607 | 3,410 |
| 2008-11-17 | 353,000 | 370,000 | 339,000 | 354,000 | 85,516 | 3,540 |
| 2008-11-14 | 380,000 | 384,000 | 360,000 | 362,000 | 65,760 | 3,620 |
| 2008-11-13 | 375,000 | 382,000 | 367,000 | 368,000 | 70,816 | 3,680 |
| 2008-11-12 | 402,000 | 408,000 | 395,000 | 400,000 | 67,892 | 4,000 |
| 2008-11-11 | 420,000 | 431,000 | 413,000 | 416,000 | 69,323 | 4,160 |
| 2008-11-10 | 435,000 | 438,000 | 423,000 | 430,000 | 57,221 | 4,300 |
| 2008-11-07 | 397,000 | 434,000 | 392,000 | 420,000 | 96,172 | 4,200 |
| 2008-11-06 | 431,000 | 439,000 | 417,000 | 427,000 | 84,200 | 4,270 |
| 2008-11-05 | 432,000 | 461,000 | 427,000 | 461,000 | 114,053 | 4,610 |
| 2008-11-04 | 416,000 | 420,000 | 402,000 | 412,000 | 115,701 | 4,120 |
| 2008-10-31 | 362,000 | 417,000 | 360,000 | 382,000 | 157,875 | 3,820 |
| 2008-10-30 | 335,000 | 390,000 | 332,000 | 382,000 | 177,752 | 3,820 |
| 2008-10-29 | 365,000 | 373,000 | 315,000 | 340,000 | 134,925 | 3,400 |
| 2008-10-28 | 335,000 | 345,000 | 335,000 | 335,000 | 160,839 | 3,350 |
| 2008-10-27 | 390,000 | 409,000 | 385,000 | 385,000 | 85,461 | 3,850 |
| 2008-10-24 | 459,000 | 463,000 | 434,000 | 435,000 | 99,782 | 4,350 |
| 2008-10-23 | 475,000 | 489,000 | 463,000 | 484,000 | 108,654 | 4,840 |
| 2008-10-22 | 519,000 | 524,000 | 503,000 | 505,000 | 69,728 | 5,050 |
| 2008-10-21 | 550,000 | 557,000 | 543,000 | 549,000 | 76,413 | 5,490 |
| 2008-10-20 | 532,000 | 536,000 | 514,000 | 535,000 | 96,433 | 5,350 |
| 2008-10-17 | 538,000 | 543,000 | 512,000 | 526,000 | 133,357 | 5,260 |
| 2008-10-16 | 552,000 | 557,000 | 522,000 | 528,000 | 124,528 | 5,280 |
| 2008-10-15 | 618,000 | 637,000 | 606,000 | 622,000 | 120,079 | 6,220 |
| 2008-10-14 | 640,000 | 651,000 | 632,000 | 645,000 | 134,750 | 6,450 |
| 2008-10-10 | 531,000 | 578,000 | 531,000 | 552,000 | 117,311 | 5,520 |
| 2008-10-09 | 563,000 | 622,000 | 547,000 | 601,000 | 130,466 | 6,010 |
| 2008-10-08 | 569,000 | 588,000 | 545,000 | 559,000 | 86,972 | 5,590 |
| 2008-10-07 | 580,000 | 615,000 | 568,000 | 598,000 | 111,503 | 5,980 |
| 2008-10-06 | 612,000 | 615,000 | 585,000 | 606,000 | 139,757 | 6,060 |
| 2008-10-03 | 645,000 | 648,000 | 626,000 | 627,000 | 79,104 | 6,270 |
| 2008-10-02 | 665,000 | 672,000 | 631,000 | 638,000 | 114,371 | 6,380 |
| 2008-10-01 | 646,000 | 659,000 | 641,000 | 655,000 | 103,230 | 6,550 |
| 2008-09-30 | 618,000 | 652,000 | 615,000 | 630,000 | 104,467 | 6,300 |
| 2008-09-29 | 691,000 | 698,000 | 674,000 | 678,000 | 87,999 | 6,780 |
| 2008-09-26 | 698,000 | 705,000 | 668,000 | 689,000 | 107,852 | 6,890 |
| 2008-09-25 | 657,000 | 694,000 | 656,000 | 687,000 | 89,600 | 6,870 |
| 2008-09-24 | 670,000 | 700,000 | 648,000 | 684,000 | 119,510 | 6,840 |
| 2008-09-22 | 695,000 | 697,000 | 676,000 | 676,000 | 81,796 | 6,760 |
| 2008-09-19 | 632,000 | 660,000 | 624,000 | 659,000 | 141,936 | 6,590 |
| 2008-09-18 | 584,000 | 594,000 | 564,000 | 582,000 | 120,431 | 5,820 |
| 2008-09-17 | 640,000 | 648,000 | 615,000 | 623,000 | 96,170 | 6,230 |
| 2008-09-16 | 596,000 | 632,000 | 596,000 | 619,000 | 117,686 | 6,190 |
| 2008-09-12 | 674,000 | 690,000 | 667,000 | 686,000 | 103,895 | 6,860 |
| 2008-09-11 | 657,000 | 667,000 | 640,000 | 650,000 | 80,601 | 6,500 |
| 2008-09-10 | 640,000 | 695,000 | 632,000 | 681,000 | 148,878 | 6,810 |
| 2008-09-09 | 650,000 | 662,000 | 640,000 | 660,000 | 97,445 | 6,600 |
| 2008-09-08 | 645,000 | 685,000 | 635,000 | 674,000 | 207,207 | 6,740 |
| 2008-09-05 | 584,000 | 596,000 | 578,000 | 585,000 | 75,573 | 5,850 |
| 2008-09-04 | 640,000 | 651,000 | 614,000 | 614,000 | 74,976 | 6,140 |
| 2008-09-03 | 660,000 | 667,000 | 641,000 | 646,000 | 50,099 | 6,460 |
| 2008-09-02 | 655,000 | 677,000 | 645,000 | 650,000 | 78,368 | 6,500 |
| 2008-09-01 | 660,000 | 666,000 | 651,000 | 654,000 | 34,588 | 6,540 |
| 2008-08-29 | 656,000 | 671,000 | 651,000 | 670,000 | 55,934 | 6,700 |
| 2008-08-28 | 655,000 | 656,000 | 640,000 | 643,000 | 31,380 | 6,430 |
| 2008-08-27 | 648,000 | 662,000 | 647,000 | 649,000 | 40,834 | 6,490 |
| 2008-08-26 | 634,000 | 655,000 | 634,000 | 654,000 | 47,085 | 6,540 |
| 2008-08-25 | 660,000 | 667,000 | 654,000 | 664,000 | 54,111 | 6,640 |
| 2008-08-22 | 651,000 | 653,000 | 633,000 | 637,000 | 80,743 | 6,370 |
| 2008-08-21 | 677,000 | 679,000 | 661,000 | 661,000 | 42,386 | 6,610 |
| 2008-08-20 | 672,000 | 679,000 | 664,000 | 675,000 | 65,138 | 6,750 |
| 2008-08-19 | 678,000 | 689,000 | 677,000 | 682,000 | 46,450 | 6,820 |
| 2008-08-18 | 678,000 | 710,000 | 673,000 | 701,000 | 52,342 | 7,010 |
| 2008-08-15 | 687,000 | 689,000 | 675,000 | 684,000 | 41,030 | 6,840 |
| 2008-08-14 | 680,000 | 693,000 | 672,000 | 677,000 | 44,072 | 6,770 |
| 2008-08-13 | 701,000 | 702,000 | 690,000 | 690,000 | 46,126 | 6,900 |
| 2008-08-12 | 722,000 | 730,000 | 712,000 | 713,000 | 54,843 | 7,130 |
| 2008-08-11 | 712,000 | 719,000 | 702,000 | 712,000 | 55,673 | 7,120 |
| 2008-08-08 | 690,000 | 719,000 | 681,000 | 702,000 | 88,985 | 7,020 |
| 2008-08-07 | 723,000 | 725,000 | 707,000 | 716,000 | 52,224 | 7,160 |
| 2008-08-06 | 744,000 | 752,000 | 722,000 | 740,000 | 81,698 | 7,400 |
| 2008-08-05 | 719,000 | 746,000 | 703,000 | 736,000 | 95,318 | 7,360 |
| 2008-08-04 | 771,000 | 777,000 | 724,000 | 729,000 | 81,976 | 7,290 |
| 2008-08-01 | 808,000 | 809,000 | 765,000 | 783,000 | 110,515 | 7,830 |
| 2008-07-31 | 850,000 | 855,000 | 821,000 | 848,000 | 44,186 | 8,480 |
| 2008-07-30 | 849,000 | 851,000 | 842,000 | 850,000 | 36,461 | 8,500 |
| 2008-07-29 | 821,000 | 836,000 | 810,000 | 833,000 | 52,724 | 8,330 |
| 2008-07-28 | 850,000 | 859,000 | 840,000 | 845,000 | 39,932 | 8,450 |
| 2008-07-25 | 870,000 | 874,000 | 837,000 | 840,000 | 74,820 | 8,400 |
| 2008-07-24 | 891,000 | 895,000 | 876,000 | 892,000 | 53,004 | 8,920 |
| 2008-07-23 | 863,000 | 887,000 | 863,000 | 877,000 | 73,720 | 8,770 |
| 2008-07-22 | 834,000 | 850,000 | 822,000 | 850,000 | 53,750 | 8,500 |
| 2008-07-18 | 845,000 | 849,000 | 820,000 | 824,000 | 62,873 | 8,240 |
| 2008-07-17 | 823,000 | 839,000 | 823,000 | 823,000 | 65,138 | 8,230 |
| 2008-07-16 | 783,000 | 802,000 | 782,000 | 799,000 | 71,208 | 7,990 |
| 2008-07-15 | 815,000 | 819,000 | 784,000 | 784,000 | 66,527 | 7,840 |
| 2008-07-14 | 828,000 | 856,000 | 827,000 | 835,000 | 64,640 | 8,350 |
| 2008-07-11 | 821,000 | 849,000 | 806,000 | 836,000 | 102,517 | 8,360 |
| 2008-07-10 | 787,000 | 832,000 | 778,000 | 831,000 | 80,477 | 8,310 |
| 2008-07-09 | 796,000 | 812,000 | 789,000 | 796,000 | 67,903 | 7,960 |
| 2008-07-08 | 796,000 | 797,000 | 769,000 | 771,000 | 58,930 | 7,710 |
| 2008-07-07 | 766,000 | 806,000 | 763,000 | 804,000 | 55,150 | 8,040 |
| 2008-07-04 | 785,000 | 790,000 | 758,000 | 776,000 | 55,566 | 7,760 |
| 2008-07-03 | 752,000 | 785,000 | 751,000 | 778,000 | 71,623 | 7,780 |
| 2008-07-02 | 792,000 | 796,000 | 760,000 | 762,000 | 77,950 | 7,620 |
| 2008-07-01 | 800,000 | 809,000 | 780,000 | 782,000 | 66,623 | 7,820 |
| 2008-06-30 | 817,000 | 826,000 | 795,000 | 799,000 | 66,620 | 7,990 |
| 2008-06-27 | 823,000 | 835,000 | 811,000 | 823,000 | 81,403 | 8,230 |
| 2008-06-26 | 849,000 | 875,000 | 849,000 | 858,000 | 55,561 | 8,580 |
| 2008-06-25 | 857,000 | 862,000 | 843,000 | 853,000 | 61,746 | 8,530 |
| 2008-06-24 | 866,000 | 884,000 | 856,000 | 866,000 | 50,321 | 8,660 |
| 2008-06-23 | 863,000 | 881,000 | 860,000 | 869,000 | 58,954 | 8,690 |
| 2008-06-20 | 906,000 | 908,000 | 880,000 | 883,000 | 59,509 | 8,830 |
| 2008-06-19 | 926,000 | 928,000 | 892,000 | 896,000 | 72,720 | 8,960 |
| 2008-06-18 | 917,000 | 942,000 | 917,000 | 940,000 | 63,793 | 9,400 |
| 2008-06-17 | 924,000 | 934,000 | 912,000 | 925,000 | 55,079 | 9,250 |
| 2008-06-16 | 896,000 | 917,000 | 882,000 | 915,000 | 66,890 | 9,150 |
| 2008-06-13 | 865,000 | 881,000 | 850,000 | 876,000 | 73,329 | 8,760 |
| 2008-06-12 | 880,000 | 880,000 | 858,000 | 865,000 | 64,591 | 8,650 |
| 2008-06-11 | 900,000 | 901,000 | 877,000 | 890,000 | 49,099 | 8,900 |
| 2008-06-10 | 913,000 | 928,000 | 891,000 | 891,000 | 66,147 | 8,910 |
| 2008-06-09 | 907,000 | 919,000 | 904,000 | 909,000 | 55,408 | 9,090 |
| 2008-06-06 | 960,000 | 964,000 | 937,000 | 937,000 | 50,856 | 9,370 |
| 2008-06-05 | 948,000 | 949,000 | 924,000 | 936,000 | 56,313 | 9,360 |
| 2008-06-04 | 942,000 | 956,000 | 929,000 | 954,000 | 67,676 | 9,540 |
| 2008-06-03 | 930,000 | 956,000 | 922,000 | 934,000 | 102,371 | 9,340 |
| 2008-06-02 | 907,000 | 948,000 | 892,000 | 947,000 | 107,503 | 9,470 |
| 2008-05-30 | 887,000 | 910,000 | 886,000 | 907,000 | 113,750 | 9,070 |
| 2008-05-29 | 846,000 | 872,000 | 846,000 | 867,000 | 89,170 | 8,670 |
| 2008-05-28 | 852,000 | 860,000 | 839,000 | 839,000 | 72,875 | 8,390 |
| 2008-05-27 | 822,000 | 848,000 | 821,000 | 844,000 | 70,624 | 8,440 |
| 2008-05-26 | 825,000 | 833,000 | 815,000 | 815,000 | 53,216 | 8,150 |
| 2008-05-23 | 834,000 | 856,000 | 832,000 | 838,000 | 73,813 | 8,380 |
| 2008-05-22 | 809,000 | 854,000 | 802,000 | 854,000 | 75,552 | 8,540 |
| 2008-05-21 | 829,000 | 838,000 | 817,000 | 821,000 | 58,687 | 8,210 |
| 2008-05-20 | 873,000 | 886,000 | 859,000 | 859,000 | 48,026 | 8,590 |
| 2008-05-19 | 860,000 | 893,000 | 844,000 | 883,000 | 74,878 | 8,830 |
| 2008-05-16 | 895,000 | 897,000 | 867,000 | 876,000 | 72,289 | 8,760 |
| 2008-05-15 | 840,000 | 884,000 | 838,000 | 864,000 | 92,956 | 8,640 |
| 2008-05-14 | 810,000 | 840,000 | 804,000 | 830,000 | 99,097 | 8,300 |
| 2008-05-13 | 841,000 | 847,000 | 831,000 | 838,000 | 67,449 | 8,380 |
| 2008-05-12 | 840,000 | 849,000 | 823,000 | 834,000 | 84,060 | 8,340 |
| 2008-05-09 | 877,000 | 878,000 | 845,000 | 845,000 | 62,129 | 8,450 |
| 2008-05-08 | 882,000 | 882,000 | 872,000 | 873,000 | 76,246 | 8,730 |
| 2008-05-07 | 928,000 | 934,000 | 896,000 | 902,000 | 72,219 | 9,020 |
| 2008-05-02 | 901,000 | 918,000 | 894,000 | 911,000 | 79,605 | 9,110 |
| 2008-05-01 | 885,000 | 890,000 | 864,000 | 871,000 | 77,036 | 8,710 |
| 2008-04-30 | 876,000 | 935,000 | 870,000 | 895,000 | 154,160 | 8,950 |
| 2008-04-28 | 880,000 | 911,000 | 874,000 | 896,000 | 153,596 | 8,960 |
| 2008-04-25 | 784,000 | 830,000 | 781,000 | 821,000 | 118,056 | 8,210 |
| 2008-04-24 | 773,000 | 792,000 | 771,000 | 774,000 | 54,548 | 7,740 |
| 2008-04-23 | 745,000 | 789,000 | 745,000 | 776,000 | 57,378 | 7,760 |
| 2008-04-22 | 777,000 | 785,000 | 762,000 | 763,000 | 46,043 | 7,630 |
| 2008-04-21 | 795,000 | 797,000 | 786,000 | 797,000 | 53,895 | 7,970 |
| 2008-04-18 | 770,000 | 778,000 | 751,000 | 770,000 | 51,490 | 7,700 |
| 2008-04-17 | 766,000 | 783,000 | 764,000 | 769,000 | 72,215 | 7,690 |
| 2008-04-16 | 737,000 | 746,000 | 731,000 | 736,000 | 60,649 | 7,360 |
| 2008-04-15 | 700,000 | 726,000 | 691,000 | 717,000 | 66,737 | 7,170 |
| 2008-04-14 | 701,000 | 705,000 | 698,000 | 701,000 | 79,627 | 7,010 |
| 2008-04-11 | 716,000 | 732,000 | 713,000 | 732,000 | 81,816 | 7,320 |
| 2008-04-10 | 714,000 | 741,000 | 709,000 | 725,000 | 47,577 | 7,250 |
| 2008-04-09 | 747,000 | 749,000 | 715,000 | 727,000 | 44,998 | 7,270 |
| 2008-04-08 | 765,000 | 768,000 | 743,000 | 745,000 | 41,288 | 7,450 |
| 2008-04-07 | 765,000 | 780,000 | 759,000 | 774,000 | 47,956 | 7,740 |
| 2008-04-04 | 760,000 | 780,000 | 755,000 | 769,000 | 66,868 | 7,690 |
| 2008-04-03 | 745,000 | 769,000 | 734,000 | 765,000 | 70,923 | 7,650 |
| 2008-04-02 | 720,000 | 743,000 | 713,000 | 738,000 | 76,708 | 7,380 |
| 2008-04-01 | 670,000 | 683,000 | 657,000 | 677,000 | 47,858 | 6,770 |
| 2008-03-31 | 670,000 | 681,000 | 653,000 | 656,000 | 48,710 | 6,560 |
| 2008-03-28 | 688,000 | 700,000 | 669,000 | 685,000 | 60,507 | 6,850 |
| 2008-03-27 | 696,000 | 706,000 | 685,000 | 688,000 | 50,082 | 6,880 |
| 2008-03-26 | 714,000 | 736,000 | 703,000 | 711,000 | 57,440 | 7,110 |
| 2008-03-25 | 748,000 | 749,000 | 708,000 | 729,000 | 69,636 | 7,290 |
| 2008-03-24 | 714,000 | 751,000 | 706,000 | 739,000 | 56,839 | 7,390 |
| 2008-03-21 | 698,000 | 724,000 | 686,000 | 718,000 | 59,419 | 7,180 |
| 2008-03-19 | 686,000 | 686,000 | 659,000 | 678,000 | 54,915 | 6,780 |
| 2008-03-18 | 644,000 | 658,000 | 637,000 | 646,000 | 54,050 | 6,460 |
| 2008-03-17 | 650,000 | 661,000 | 633,000 | 645,000 | 57,460 | 6,450 |
| 2008-03-14 | 698,000 | 705,000 | 662,000 | 668,000 | 80,051 | 6,680 |
| 2008-03-13 | 703,000 | 706,000 | 669,000 | 678,000 | 65,488 | 6,780 |
| 2008-03-12 | 727,000 | 739,000 | 723,000 | 731,000 | 84,282 | 7,310 |
| 2008-03-11 | 663,000 | 691,000 | 651,000 | 687,000 | 61,654 | 6,870 |
| 2008-03-10 | 664,000 | 688,000 | 664,000 | 680,000 | 52,896 | 6,800 |
| 2008-03-07 | 697,000 | 698,000 | 681,000 | 684,000 | 52,293 | 6,840 |
| 2008-03-06 | 714,000 | 735,000 | 709,000 | 730,000 | 44,063 | 7,300 |
| 2008-03-05 | 716,000 | 722,000 | 702,000 | 707,000 | 39,108 | 7,070 |
| 2008-03-04 | 735,000 | 736,000 | 709,000 | 717,000 | 70,291 | 7,170 |
| 2008-03-03 | 747,000 | 747,000 | 735,000 | 739,000 | 40,565 | 7,390 |
| 2008-02-29 | 785,000 | 789,000 | 762,000 | 772,000 | 46,122 | 7,720 |
| 2008-02-28 | 809,000 | 812,000 | 792,000 | 805,000 | 37,526 | 8,050 |
| 2008-02-27 | 815,000 | 820,000 | 807,000 | 815,000 | 47,467 | 8,150 |
| 2008-02-26 | 822,000 | 826,000 | 795,000 | 799,000 | 47,685 | 7,990 |
| 2008-02-25 | 785,000 | 807,000 | 778,000 | 802,000 | 63,165 | 8,020 |
| 2008-02-22 | 751,000 | 770,000 | 750,000 | 765,000 | 40,168 | 7,650 |
| 2008-02-21 | 761,000 | 774,000 | 748,000 | 763,000 | 49,507 | 7,630 |
| 2008-02-20 | 793,000 | 799,000 | 738,000 | 748,000 | 87,293 | 7,480 |
| 2008-02-19 | 790,000 | 810,000 | 776,000 | 793,000 | 61,351 | 7,930 |
| 2008-02-18 | 776,000 | 795,000 | 767,000 | 770,000 | 33,869 | 7,700 |
| 2008-02-15 | 783,000 | 786,000 | 770,000 | 779,000 | 39,865 | 7,790 |
| 2008-02-14 | 789,000 | 790,000 | 767,000 | 785,000 | 52,851 | 7,850 |
| 2008-02-13 | 800,000 | 802,000 | 757,000 | 762,000 | 42,294 | 7,620 |
| 2008-02-12 | 771,000 | 791,000 | 752,000 | 779,000 | 48,422 | 7,790 |
| 2008-02-08 | 814,000 | 818,000 | 771,000 | 776,000 | 49,136 | 7,760 |
| 2008-02-07 | 801,000 | 810,000 | 781,000 | 804,000 | 43,479 | 8,040 |
| 2008-02-06 | 811,000 | 818,000 | 802,000 | 811,000 | 48,282 | 8,110 |
| 2008-02-05 | 839,000 | 846,000 | 827,000 | 836,000 | 51,817 | 8,360 |
| 2008-02-04 | 837,000 | 852,000 | 832,000 | 841,000 | 50,936 | 8,410 |
| 2008-02-01 | 839,000 | 860,000 | 807,000 | 817,000 | 61,863 | 8,170 |
| 2008-01-31 | 810,000 | 855,000 | 796,000 | 838,000 | 77,181 | 8,380 |
| 2008-01-30 | 836,000 | 862,000 | 815,000 | 848,000 | 84,326 | 8,480 |
| 2008-01-29 | 838,000 | 843,000 | 819,000 | 826,000 | 56,692 | 8,260 |
| 2008-01-28 | 825,000 | 829,000 | 785,000 | 799,000 | 48,041 | 7,990 |
| 2008-01-25 | 787,000 | 847,000 | 787,000 | 844,000 | 95,383 | 8,440 |
| 2008-01-24 | 767,000 | 784,000 | 756,000 | 775,000 | 60,283 | 7,750 |
| 2008-01-23 | 749,000 | 752,000 | 717,000 | 737,000 | 60,706 | 7,370 |
| 2008-01-22 | 729,000 | 740,000 | 700,000 | 700,000 | 65,155 | 7,000 |
| 2008-01-21 | 782,000 | 793,000 | 751,000 | 759,000 | 50,874 | 7,590 |
| 2008-01-18 | 762,000 | 806,000 | 759,000 | 801,000 | 70,282 | 8,010 |
| 2008-01-17 | 822,000 | 825,000 | 763,000 | 802,000 | 94,343 | 8,020 |
| 2008-01-16 | 800,000 | 837,000 | 795,000 | 803,000 | 71,161 | 8,030 |
| 2008-01-15 | 841,000 | 853,000 | 823,000 | 829,000 | 73,312 | 8,290 |
| 2008-01-11 | 851,000 | 859,000 | 820,000 | 836,000 | 70,681 | 8,360 |
| 2008-01-10 | 854,000 | 877,000 | 841,000 | 842,000 | 59,138 | 8,420 |
| 2008-01-09 | 825,000 | 868,000 | 817,000 | 862,000 | 84,781 | 8,620 |
| 2008-01-08 | 789,000 | 845,000 | 785,000 | 845,000 | 77,192 | 8,450 |
| 2008-01-07 | 778,000 | 810,000 | 775,000 | 792,000 | 36,292 | 7,920 |
| 2008-01-04 | 821,000 | 822,000 | 790,000 | 798,000 | 29,425 | 7,980 |
分割・併合履歴 ： [2009-01-05]1株→100株
