8802 三菱地所(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 | 1,435 | 1,468 | 1,435 | 1,447 | 3,296,000 | 1,447 |
| 2008-12-29 | 1,479 | 1,517 | 1,466 | 1,472 | 3,906,000 | 1,472 |
| 2008-12-26 | 1,448 | 1,467 | 1,434 | 1,463 | 3,668,000 | 1,463 |
| 2008-12-25 | 1,430 | 1,432 | 1,391 | 1,428 | 2,225,000 | 1,428 |
| 2008-12-24 | 1,458 | 1,462 | 1,399 | 1,411 | 6,251,000 | 1,411 |
| 2008-12-22 | 1,425 | 1,473 | 1,418 | 1,451 | 6,804,000 | 1,451 |
| 2008-12-19 | 1,447 | 1,479 | 1,396 | 1,408 | 15,643,000 | 1,408 |
| 2008-12-18 | 1,490 | 1,533 | 1,443 | 1,450 | 12,385,000 | 1,450 |
| 2008-12-17 | 1,398 | 1,454 | 1,395 | 1,450 | 16,922,000 | 1,450 |
| 2008-12-16 | 1,310 | 1,350 | 1,296 | 1,318 | 6,035,000 | 1,318 |
| 2008-12-15 | 1,298 | 1,367 | 1,297 | 1,355 | 10,307,000 | 1,355 |
| 2008-12-12 | 1,344 | 1,344 | 1,212 | 1,259 | 13,952,000 | 1,259 |
| 2008-12-11 | 1,397 | 1,451 | 1,372 | 1,387 | 12,529,000 | 1,387 |
| 2008-12-10 | 1,362 | 1,440 | 1,360 | 1,417 | 11,975,000 | 1,417 |
| 2008-12-09 | 1,257 | 1,343 | 1,246 | 1,317 | 10,271,000 | 1,317 |
| 2008-12-08 | 1,184 | 1,256 | 1,154 | 1,219 | 8,901,000 | 1,219 |
| 2008-12-05 | 1,231 | 1,252 | 1,194 | 1,224 | 7,623,000 | 1,224 |
| 2008-12-04 | 1,258 | 1,286 | 1,193 | 1,214 | 9,182,000 | 1,214 |
| 2008-12-03 | 1,300 | 1,308 | 1,240 | 1,258 | 5,789,000 | 1,258 |
| 2008-12-02 | 1,241 | 1,296 | 1,240 | 1,265 | 8,441,000 | 1,265 |
| 2008-12-01 | 1,366 | 1,371 | 1,309 | 1,341 | 5,733,000 | 1,341 |
| 2008-11-28 | 1,370 | 1,429 | 1,339 | 1,420 | 7,332,000 | 1,420 |
| 2008-11-27 | 1,345 | 1,374 | 1,326 | 1,330 | 7,303,000 | 1,330 |
| 2008-11-26 | 1,246 | 1,337 | 1,239 | 1,285 | 11,624,000 | 1,285 |
| 2008-11-25 | 1,263 | 1,303 | 1,230 | 1,266 | 15,448,000 | 1,266 |
| 2008-11-21 | 1,003 | 1,202 | 988 | 1,163 | 16,433,000 | 1,163 |
| 2008-11-20 | 1,136 | 1,165 | 1,041 | 1,077 | 16,854,000 | 1,077 |
| 2008-11-19 | 1,269 | 1,299 | 1,206 | 1,236 | 9,577,000 | 1,236 |
| 2008-11-18 | 1,316 | 1,325 | 1,274 | 1,280 | 13,632,000 | 1,280 |
| 2008-11-17 | 1,390 | 1,463 | 1,335 | 1,396 | 12,291,000 | 1,396 |
| 2008-11-14 | 1,580 | 1,591 | 1,452 | 1,476 | 8,299,000 | 1,476 |
| 2008-11-13 | 1,530 | 1,558 | 1,466 | 1,520 | 8,045,000 | 1,520 |
| 2008-11-12 | 1,590 | 1,641 | 1,586 | 1,622 | 6,238,000 | 1,622 |
| 2008-11-11 | 1,681 | 1,714 | 1,614 | 1,674 | 8,543,000 | 1,674 |
| 2008-11-10 | 1,792 | 1,826 | 1,748 | 1,771 | 5,516,000 | 1,771 |
| 2008-11-07 | 1,730 | 1,808 | 1,681 | 1,762 | 8,819,000 | 1,762 |
| 2008-11-06 | 1,875 | 1,894 | 1,766 | 1,821 | 8,256,000 | 1,821 |
| 2008-11-05 | 1,934 | 2,025 | 1,904 | 1,984 | 10,607,000 | 1,984 |
| 2008-11-04 | 1,750 | 1,812 | 1,739 | 1,784 | 7,825,000 | 1,784 |
| 2008-10-31 | 1,549 | 1,716 | 1,529 | 1,707 | 11,419,000 | 1,707 |
| 2008-10-30 | 1,611 | 1,660 | 1,540 | 1,612 | 14,466,000 | 1,612 |
| 2008-10-29 | 1,627 | 1,674 | 1,498 | 1,551 | 15,440,000 | 1,551 |
| 2008-10-28 | 1,648 | 1,675 | 1,408 | 1,500 | 16,872,000 | 1,500 |
| 2008-10-27 | 1,757 | 1,830 | 1,629 | 1,708 | 14,480,000 | 1,708 |
| 2008-10-24 | 1,800 | 1,828 | 1,767 | 1,783 | 12,489,000 | 1,783 |
| 2008-10-23 | 1,691 | 1,859 | 1,674 | 1,847 | 13,409,000 | 1,847 |
| 2008-10-22 | 1,980 | 1,998 | 1,774 | 1,811 | 18,225,000 | 1,811 |
| 2008-10-21 | 1,942 | 2,060 | 1,939 | 2,055 | 14,696,000 | 2,055 |
| 2008-10-20 | 1,783 | 1,896 | 1,759 | 1,882 | 9,496,000 | 1,882 |
| 2008-10-17 | 1,726 | 1,789 | 1,680 | 1,723 | 8,900,000 | 1,723 |
| 2008-10-16 | 1,714 | 1,759 | 1,662 | 1,711 | 11,052,000 | 1,711 |
| 2008-10-15 | 1,882 | 1,980 | 1,864 | 1,954 | 12,445,000 | 1,954 |
| 2008-10-14 | 1,822 | 1,942 | 1,821 | 1,942 | 7,953,000 | 1,942 |
| 2008-10-10 | 1,517 | 1,668 | 1,517 | 1,642 | 16,135,000 | 1,642 |
| 2008-10-09 | 1,786 | 1,851 | 1,710 | 1,787 | 16,775,000 | 1,787 |
| 2008-10-08 | 1,831 | 1,887 | 1,793 | 1,816 | 10,690,000 | 1,816 |
| 2008-10-07 | 1,795 | 1,971 | 1,765 | 1,889 | 9,187,000 | 1,889 |
| 2008-10-06 | 1,798 | 1,860 | 1,775 | 1,860 | 12,492,000 | 1,860 |
| 2008-10-03 | 2,000 | 2,005 | 1,944 | 1,948 | 14,095,000 | 1,948 |
| 2008-10-02 | 2,050 | 2,070 | 2,020 | 2,040 | 8,402,000 | 2,040 |
| 2008-10-01 | 2,070 | 2,090 | 2,040 | 2,040 | 8,880,000 | 2,040 |
| 2008-09-30 | 1,960 | 2,065 | 1,959 | 2,010 | 14,315,000 | 2,010 |
| 2008-09-29 | 2,165 | 2,210 | 2,150 | 2,160 | 8,213,000 | 2,160 |
| 2008-09-26 | 2,180 | 2,225 | 2,125 | 2,170 | 9,164,000 | 2,170 |
| 2008-09-25 | 2,155 | 2,205 | 2,130 | 2,190 | 6,389,000 | 2,190 |
| 2008-09-24 | 2,210 | 2,225 | 2,150 | 2,200 | 13,239,000 | 2,200 |
| 2008-09-22 | 2,250 | 2,320 | 2,250 | 2,310 | 10,811,000 | 2,310 |
| 2008-09-19 | 2,135 | 2,215 | 2,110 | 2,185 | 12,347,000 | 2,185 |
| 2008-09-18 | 2,030 | 2,080 | 2,005 | 2,055 | 12,003,000 | 2,055 |
| 2008-09-17 | 2,295 | 2,330 | 2,155 | 2,190 | 11,384,000 | 2,190 |
| 2008-09-16 | 2,300 | 2,310 | 2,190 | 2,245 | 12,230,000 | 2,245 |
| 2008-09-12 | 2,420 | 2,470 | 2,410 | 2,455 | 11,502,000 | 2,455 |
| 2008-09-11 | 2,410 | 2,480 | 2,365 | 2,390 | 8,521,000 | 2,390 |
| 2008-09-10 | 2,275 | 2,465 | 2,275 | 2,445 | 12,138,000 | 2,445 |
| 2008-09-09 | 2,360 | 2,370 | 2,315 | 2,355 | 6,569,000 | 2,355 |
| 2008-09-08 | 2,340 | 2,415 | 2,330 | 2,385 | 10,465,000 | 2,385 |
| 2008-09-05 | 2,260 | 2,260 | 2,210 | 2,220 | 9,141,000 | 2,220 |
| 2008-09-04 | 2,365 | 2,380 | 2,325 | 2,340 | 6,874,000 | 2,340 |
| 2008-09-03 | 2,420 | 2,460 | 2,385 | 2,390 | 5,778,000 | 2,390 |
| 2008-09-02 | 2,390 | 2,455 | 2,370 | 2,395 | 6,681,000 | 2,395 |
| 2008-09-01 | 2,395 | 2,415 | 2,385 | 2,400 | 4,254,000 | 2,400 |
| 2008-08-29 | 2,385 | 2,440 | 2,375 | 2,435 | 6,827,000 | 2,435 |
| 2008-08-28 | 2,380 | 2,385 | 2,320 | 2,335 | 6,571,000 | 2,335 |
| 2008-08-27 | 2,400 | 2,410 | 2,360 | 2,375 | 5,124,000 | 2,375 |
| 2008-08-26 | 2,405 | 2,430 | 2,370 | 2,425 | 4,795,000 | 2,425 |
| 2008-08-25 | 2,455 | 2,475 | 2,440 | 2,440 | 4,262,000 | 2,440 |
| 2008-08-22 | 2,410 | 2,430 | 2,370 | 2,395 | 5,359,000 | 2,395 |
| 2008-08-21 | 2,450 | 2,465 | 2,410 | 2,435 | 5,992,000 | 2,435 |
| 2008-08-20 | 2,440 | 2,460 | 2,410 | 2,430 | 5,710,000 | 2,430 |
| 2008-08-19 | 2,430 | 2,430 | 2,380 | 2,405 | 4,936,000 | 2,405 |
| 2008-08-18 | 2,410 | 2,500 | 2,405 | 2,460 | 6,199,000 | 2,460 |
| 2008-08-15 | 2,360 | 2,410 | 2,360 | 2,390 | 6,065,000 | 2,390 |
| 2008-08-14 | 2,350 | 2,405 | 2,345 | 2,375 | 8,811,000 | 2,375 |
| 2008-08-13 | 2,480 | 2,500 | 2,420 | 2,430 | 6,686,000 | 2,430 |
| 2008-08-12 | 2,545 | 2,555 | 2,500 | 2,510 | 6,264,000 | 2,510 |
| 2008-08-11 | 2,535 | 2,575 | 2,525 | 2,560 | 5,294,000 | 2,560 |
| 2008-08-08 | 2,475 | 2,510 | 2,425 | 2,500 | 8,070,000 | 2,500 |
| 2008-08-07 | 2,590 | 2,590 | 2,475 | 2,530 | 9,291,000 | 2,530 |
| 2008-08-06 | 2,530 | 2,615 | 2,530 | 2,575 | 8,577,000 | 2,575 |
| 2008-08-05 | 2,550 | 2,560 | 2,480 | 2,520 | 6,642,000 | 2,520 |
| 2008-08-04 | 2,530 | 2,560 | 2,495 | 2,510 | 5,607,000 | 2,510 |
| 2008-08-01 | 2,590 | 2,605 | 2,490 | 2,525 | 7,525,000 | 2,525 |
| 2008-07-31 | 2,670 | 2,685 | 2,610 | 2,630 | 8,301,000 | 2,630 |
| 2008-07-30 | 2,640 | 2,675 | 2,640 | 2,650 | 6,617,000 | 2,650 |
| 2008-07-29 | 2,545 | 2,600 | 2,515 | 2,600 | 7,275,000 | 2,600 |
| 2008-07-28 | 2,590 | 2,660 | 2,580 | 2,615 | 5,827,000 | 2,615 |
| 2008-07-25 | 2,605 | 2,615 | 2,555 | 2,590 | 7,610,000 | 2,590 |
| 2008-07-24 | 2,570 | 2,655 | 2,555 | 2,645 | 11,004,000 | 2,645 |
| 2008-07-23 | 2,480 | 2,570 | 2,480 | 2,565 | 12,994,000 | 2,565 |
| 2008-07-22 | 2,350 | 2,400 | 2,315 | 2,400 | 7,767,000 | 2,400 |
| 2008-07-18 | 2,410 | 2,450 | 2,340 | 2,345 | 10,756,000 | 2,345 |
| 2008-07-17 | 2,360 | 2,420 | 2,340 | 2,375 | 10,498,000 | 2,375 |
| 2008-07-16 | 2,340 | 2,375 | 2,275 | 2,305 | 9,340,000 | 2,305 |
| 2008-07-15 | 2,390 | 2,405 | 2,335 | 2,365 | 6,986,000 | 2,365 |
| 2008-07-14 | 2,440 | 2,535 | 2,435 | 2,455 | 9,783,000 | 2,455 |
| 2008-07-11 | 2,495 | 2,500 | 2,410 | 2,435 | 10,309,000 | 2,435 |
| 2008-07-10 | 2,370 | 2,545 | 2,365 | 2,505 | 9,952,000 | 2,505 |
| 2008-07-09 | 2,415 | 2,485 | 2,410 | 2,420 | 8,061,000 | 2,420 |
| 2008-07-08 | 2,420 | 2,430 | 2,360 | 2,380 | 8,252,000 | 2,380 |
| 2008-07-07 | 2,380 | 2,475 | 2,360 | 2,440 | 9,109,000 | 2,440 |
| 2008-07-04 | 2,385 | 2,415 | 2,305 | 2,375 | 7,770,000 | 2,375 |
| 2008-07-03 | 2,320 | 2,430 | 2,315 | 2,405 | 8,544,000 | 2,405 |
| 2008-07-02 | 2,420 | 2,440 | 2,350 | 2,355 | 9,726,000 | 2,355 |
| 2008-07-01 | 2,390 | 2,435 | 2,355 | 2,380 | 6,471,000 | 2,380 |
| 2008-06-30 | 2,425 | 2,435 | 2,380 | 2,430 | 7,708,000 | 2,430 |
| 2008-06-27 | 2,425 | 2,440 | 2,390 | 2,430 | 9,027,000 | 2,430 |
| 2008-06-26 | 2,505 | 2,550 | 2,470 | 2,525 | 7,460,000 | 2,525 |
| 2008-06-25 | 2,505 | 2,510 | 2,455 | 2,500 | 7,762,000 | 2,500 |
| 2008-06-24 | 2,495 | 2,570 | 2,460 | 2,555 | 6,398,000 | 2,555 |
| 2008-06-23 | 2,535 | 2,560 | 2,475 | 2,510 | 9,285,000 | 2,510 |
| 2008-06-20 | 2,595 | 2,635 | 2,575 | 2,615 | 8,284,000 | 2,615 |
| 2008-06-19 | 2,690 | 2,695 | 2,620 | 2,635 | 5,515,000 | 2,635 |
| 2008-06-18 | 2,705 | 2,775 | 2,690 | 2,740 | 10,973,000 | 2,740 |
| 2008-06-17 | 2,665 | 2,715 | 2,620 | 2,665 | 6,496,000 | 2,665 |
| 2008-06-16 | 2,580 | 2,660 | 2,515 | 2,660 | 9,618,000 | 2,660 |
| 2008-06-13 | 2,530 | 2,595 | 2,465 | 2,560 | 15,406,000 | 2,560 |
| 2008-06-12 | 2,475 | 2,540 | 2,440 | 2,530 | 9,229,000 | 2,530 |
| 2008-06-11 | 2,555 | 2,585 | 2,515 | 2,555 | 7,779,000 | 2,555 |
| 2008-06-10 | 2,635 | 2,635 | 2,560 | 2,585 | 5,699,000 | 2,585 |
| 2008-06-09 | 2,585 | 2,660 | 2,570 | 2,630 | 5,783,000 | 2,630 |
| 2008-06-06 | 2,730 | 2,760 | 2,655 | 2,665 | 6,203,000 | 2,665 |
| 2008-06-05 | 2,770 | 2,775 | 2,670 | 2,690 | 6,878,000 | 2,690 |
| 2008-06-04 | 2,740 | 2,780 | 2,725 | 2,780 | 7,708,000 | 2,780 |
| 2008-06-03 | 2,835 | 2,850 | 2,750 | 2,795 | 8,802,000 | 2,795 |
| 2008-06-02 | 2,810 | 2,885 | 2,770 | 2,875 | 7,044,000 | 2,875 |
| 2008-05-30 | 2,865 | 2,880 | 2,775 | 2,840 | 8,416,000 | 2,840 |
| 2008-05-29 | 2,750 | 2,860 | 2,725 | 2,860 | 9,445,000 | 2,860 |
| 2008-05-28 | 2,825 | 2,870 | 2,740 | 2,765 | 9,388,000 | 2,765 |
| 2008-05-27 | 2,700 | 2,805 | 2,685 | 2,795 | 10,020,000 | 2,795 |
| 2008-05-26 | 2,775 | 2,800 | 2,670 | 2,675 | 7,874,000 | 2,675 |
| 2008-05-23 | 2,705 | 2,800 | 2,690 | 2,750 | 8,398,000 | 2,750 |
| 2008-05-22 | 2,655 | 2,740 | 2,620 | 2,725 | 8,922,000 | 2,725 |
| 2008-05-21 | 2,710 | 2,755 | 2,660 | 2,695 | 9,800,000 | 2,695 |
| 2008-05-20 | 2,855 | 2,880 | 2,770 | 2,790 | 7,843,000 | 2,790 |
| 2008-05-19 | 2,905 | 2,950 | 2,865 | 2,895 | 4,726,000 | 2,895 |
| 2008-05-16 | 2,945 | 2,955 | 2,850 | 2,865 | 7,308,000 | 2,865 |
| 2008-05-15 | 2,940 | 2,990 | 2,860 | 2,865 | 10,749,000 | 2,865 |
| 2008-05-14 | 2,780 | 2,915 | 2,765 | 2,900 | 9,732,000 | 2,900 |
| 2008-05-13 | 2,785 | 2,830 | 2,745 | 2,795 | 5,752,000 | 2,795 |
| 2008-05-12 | 2,715 | 2,815 | 2,700 | 2,785 | 8,114,000 | 2,785 |
| 2008-05-09 | 2,875 | 2,875 | 2,750 | 2,755 | 7,863,000 | 2,755 |
| 2008-05-08 | 2,950 | 2,955 | 2,850 | 2,890 | 7,936,000 | 2,890 |
| 2008-05-07 | 3,040 | 3,060 | 2,970 | 3,000 | 7,985,000 | 3,000 |
| 2008-05-02 | 2,970 | 3,010 | 2,955 | 2,995 | 10,374,000 | 2,995 |
| 2008-05-01 | 2,945 | 2,975 | 2,860 | 2,865 | 8,316,000 | 2,865 |
| 2008-04-30 | 3,060 | 3,090 | 2,995 | 3,020 | 12,116,000 | 3,020 |
| 2008-04-28 | 3,050 | 3,160 | 3,050 | 3,150 | 10,008,000 | 3,150 |
| 2008-04-25 | 2,895 | 2,985 | 2,870 | 2,955 | 8,279,000 | 2,955 |
| 2008-04-24 | 2,925 | 2,940 | 2,825 | 2,855 | 6,400,000 | 2,855 |
| 2008-04-23 | 2,820 | 2,950 | 2,820 | 2,910 | 7,953,000 | 2,910 |
| 2008-04-22 | 2,930 | 2,930 | 2,840 | 2,875 | 7,419,000 | 2,875 |
| 2008-04-21 | 2,980 | 3,020 | 2,960 | 2,965 | 10,326,000 | 2,965 |
| 2008-04-18 | 2,835 | 2,885 | 2,820 | 2,875 | 7,533,000 | 2,875 |
| 2008-04-17 | 2,855 | 2,865 | 2,795 | 2,805 | 8,571,000 | 2,805 |
| 2008-04-16 | 2,760 | 2,850 | 2,760 | 2,770 | 12,818,000 | 2,770 |
| 2008-04-15 | 2,650 | 2,700 | 2,605 | 2,690 | 9,646,000 | 2,690 |
| 2008-04-14 | 2,645 | 2,670 | 2,610 | 2,625 | 8,004,000 | 2,625 |
| 2008-04-11 | 2,670 | 2,800 | 2,635 | 2,750 | 18,550,000 | 2,750 |
| 2008-04-10 | 2,665 | 2,705 | 2,625 | 2,665 | 10,416,000 | 2,665 |
| 2008-04-09 | 2,780 | 2,780 | 2,680 | 2,735 | 11,145,000 | 2,735 |
| 2008-04-08 | 2,850 | 2,865 | 2,760 | 2,780 | 10,527,000 | 2,780 |
| 2008-04-07 | 2,755 | 2,890 | 2,750 | 2,865 | 9,178,000 | 2,865 |
| 2008-04-04 | 2,765 | 2,845 | 2,750 | 2,795 | 11,158,000 | 2,795 |
| 2008-04-03 | 2,775 | 2,850 | 2,715 | 2,805 | 12,742,000 | 2,805 |
| 2008-04-02 | 2,640 | 2,800 | 2,620 | 2,760 | 19,355,000 | 2,760 |
| 2008-04-01 | 2,425 | 2,530 | 2,420 | 2,515 | 10,242,000 | 2,515 |
| 2008-03-31 | 2,430 | 2,505 | 2,370 | 2,420 | 14,326,000 | 2,420 |
| 2008-03-28 | 2,335 | 2,500 | 2,285 | 2,470 | 13,413,000 | 2,470 |
| 2008-03-27 | 2,380 | 2,405 | 2,305 | 2,335 | 8,271,000 | 2,335 |
| 2008-03-26 | 2,390 | 2,430 | 2,320 | 2,360 | 8,699,000 | 2,360 |
| 2008-03-25 | 2,430 | 2,440 | 2,305 | 2,390 | 12,074,000 | 2,390 |
| 2008-03-24 | 2,355 | 2,460 | 2,330 | 2,390 | 10,701,000 | 2,390 |
| 2008-03-21 | 2,345 | 2,400 | 2,320 | 2,380 | 13,134,000 | 2,380 |
| 2008-03-19 | 2,335 | 2,375 | 2,260 | 2,320 | 15,093,000 | 2,320 |
| 2008-03-18 | 2,225 | 2,290 | 2,190 | 2,250 | 15,807,000 | 2,250 |
| 2008-03-17 | 2,220 | 2,260 | 2,170 | 2,205 | 20,109,000 | 2,205 |
| 2008-03-14 | 2,325 | 2,335 | 2,205 | 2,250 | 18,252,000 | 2,250 |
| 2008-03-13 | 2,425 | 2,425 | 2,295 | 2,330 | 12,698,000 | 2,330 |
| 2008-03-12 | 2,515 | 2,530 | 2,430 | 2,465 | 14,221,000 | 2,465 |
| 2008-03-11 | 2,235 | 2,360 | 2,225 | 2,355 | 18,444,000 | 2,355 |
| 2008-03-10 | 2,220 | 2,305 | 2,195 | 2,230 | 17,631,000 | 2,230 |
| 2008-03-07 | 2,510 | 2,510 | 2,285 | 2,295 | 17,680,000 | 2,295 |
| 2008-03-06 | 2,410 | 2,510 | 2,370 | 2,470 | 11,501,000 | 2,470 |
| 2008-03-05 | 2,425 | 2,445 | 2,340 | 2,395 | 12,792,000 | 2,395 |
| 2008-03-04 | 2,520 | 2,550 | 2,405 | 2,415 | 11,051,000 | 2,415 |
| 2008-03-03 | 2,515 | 2,560 | 2,500 | 2,510 | 10,286,000 | 2,510 |
| 2008-02-29 | 2,650 | 2,665 | 2,595 | 2,610 | 9,543,000 | 2,610 |
| 2008-02-28 | 2,655 | 2,745 | 2,645 | 2,730 | 8,856,000 | 2,730 |
| 2008-02-27 | 2,755 | 2,765 | 2,700 | 2,720 | 10,716,000 | 2,720 |
| 2008-02-26 | 2,725 | 2,775 | 2,680 | 2,685 | 16,352,000 | 2,685 |
| 2008-02-25 | 2,470 | 2,590 | 2,460 | 2,580 | 13,433,000 | 2,580 |
| 2008-02-22 | 2,435 | 2,510 | 2,405 | 2,435 | 11,562,000 | 2,435 |
| 2008-02-21 | 2,445 | 2,565 | 2,440 | 2,515 | 13,057,000 | 2,515 |
| 2008-02-20 | 2,585 | 2,605 | 2,420 | 2,430 | 15,201,000 | 2,430 |
| 2008-02-19 | 2,700 | 2,740 | 2,565 | 2,615 | 12,311,000 | 2,615 |
| 2008-02-18 | 2,675 | 2,735 | 2,650 | 2,665 | 6,116,000 | 2,665 |
| 2008-02-15 | 2,710 | 2,710 | 2,620 | 2,665 | 10,720,000 | 2,665 |
| 2008-02-14 | 2,665 | 2,725 | 2,605 | 2,725 | 9,720,000 | 2,725 |
| 2008-02-13 | 2,640 | 2,685 | 2,585 | 2,585 | 10,806,000 | 2,585 |
| 2008-02-12 | 2,435 | 2,605 | 2,430 | 2,600 | 14,864,000 | 2,600 |
| 2008-02-08 | 2,605 | 2,655 | 2,525 | 2,530 | 12,100,000 | 2,530 |
| 2008-02-07 | 2,600 | 2,635 | 2,555 | 2,615 | 9,293,000 | 2,615 |
| 2008-02-06 | 2,640 | 2,695 | 2,600 | 2,600 | 10,839,000 | 2,600 |
| 2008-02-05 | 2,835 | 2,850 | 2,695 | 2,770 | 14,295,000 | 2,770 |
| 2008-02-04 | 2,775 | 2,900 | 2,770 | 2,900 | 10,606,000 | 2,900 |
| 2008-02-01 | 2,815 | 2,870 | 2,695 | 2,695 | 11,383,000 | 2,695 |
| 2008-01-31 | 2,690 | 2,875 | 2,635 | 2,820 | 13,711,000 | 2,820 |
| 2008-01-30 | 2,745 | 2,810 | 2,685 | 2,730 | 10,016,000 | 2,730 |
| 2008-01-29 | 2,715 | 2,750 | 2,660 | 2,705 | 10,048,000 | 2,705 |
| 2008-01-28 | 2,625 | 2,640 | 2,585 | 2,595 | 13,100,000 | 2,595 |
| 2008-01-25 | 2,590 | 2,680 | 2,575 | 2,675 | 13,875,000 | 2,675 |
| 2008-01-24 | 2,450 | 2,555 | 2,450 | 2,525 | 17,279,000 | 2,525 |
| 2008-01-23 | 2,405 | 2,430 | 2,305 | 2,330 | 16,273,000 | 2,330 |
| 2008-01-22 | 2,285 | 2,345 | 2,225 | 2,225 | 13,035,000 | 2,225 |
| 2008-01-21 | 2,480 | 2,520 | 2,430 | 2,445 | 11,417,000 | 2,445 |
| 2008-01-18 | 2,370 | 2,565 | 2,340 | 2,545 | 17,787,000 | 2,545 |
| 2008-01-17 | 2,395 | 2,475 | 2,350 | 2,450 | 21,817,000 | 2,450 |
| 2008-01-16 | 2,230 | 2,360 | 2,215 | 2,290 | 21,959,000 | 2,290 |
| 2008-01-15 | 2,320 | 2,375 | 2,250 | 2,280 | 25,143,000 | 2,280 |
| 2008-01-11 | 2,350 | 2,360 | 2,215 | 2,240 | 17,264,000 | 2,240 |
| 2008-01-10 | 2,410 | 2,420 | 2,330 | 2,330 | 11,795,000 | 2,330 |
| 2008-01-09 | 2,335 | 2,470 | 2,325 | 2,470 | 12,893,000 | 2,470 |
| 2008-01-08 | 2,435 | 2,445 | 2,350 | 2,405 | 14,871,000 | 2,405 |
| 2008-01-07 | 2,465 | 2,510 | 2,420 | 2,425 | 10,281,000 | 2,425 |
| 2008-01-04 | 2,585 | 2,590 | 2,500 | 2,545 | 7,174,000 | 2,545 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
