6301 コマツ 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 | 1,113 | 1,135 | 1,110 | 1,118 | 4,814,000 | 1,118 |
| 2008-12-29 | 1,122 | 1,126 | 1,101 | 1,113 | 4,432,400 | 1,113 |
| 2008-12-26 | 1,116 | 1,120 | 1,096 | 1,119 | 4,068,200 | 1,119 |
| 2008-12-25 | 1,082 | 1,111 | 1,077 | 1,110 | 5,465,100 | 1,110 |
| 2008-12-24 | 1,093 | 1,112 | 1,071 | 1,081 | 7,827,200 | 1,081 |
| 2008-12-22 | 1,080 | 1,119 | 1,074 | 1,097 | 7,347,200 | 1,097 |
| 2008-12-19 | 1,106 | 1,121 | 1,070 | 1,073 | 12,606,700 | 1,073 |
| 2008-12-18 | 1,130 | 1,168 | 1,111 | 1,123 | 13,616,900 | 1,123 |
| 2008-12-17 | 1,188 | 1,196 | 1,110 | 1,158 | 14,759,900 | 1,158 |
| 2008-12-16 | 1,148 | 1,180 | 1,135 | 1,163 | 12,045,300 | 1,163 |
| 2008-12-15 | 1,160 | 1,181 | 1,141 | 1,158 | 13,738,400 | 1,158 |
| 2008-12-12 | 1,134 | 1,191 | 1,079 | 1,106 | 24,969,800 | 1,106 |
| 2008-12-11 | 1,092 | 1,192 | 1,090 | 1,171 | 23,921,700 | 1,171 |
| 2008-12-10 | 1,030 | 1,121 | 1,013 | 1,101 | 21,837,400 | 1,101 |
| 2008-12-09 | 1,080 | 1,083 | 1,019 | 1,036 | 18,715,900 | 1,036 |
| 2008-12-08 | 909 | 1,007 | 909 | 1,007 | 19,680,000 | 1,007 |
| 2008-12-05 | 950 | 955 | 904 | 907 | 15,522,600 | 907 |
| 2008-12-04 | 1,000 | 1,015 | 935 | 943 | 16,041,600 | 943 |
| 2008-12-03 | 1,050 | 1,060 | 1,013 | 1,020 | 9,987,900 | 1,020 |
| 2008-12-02 | 1,043 | 1,068 | 1,027 | 1,030 | 12,425,000 | 1,030 |
| 2008-12-01 | 1,148 | 1,160 | 1,117 | 1,123 | 8,894,400 | 1,123 |
| 2008-11-28 | 1,092 | 1,164 | 1,078 | 1,144 | 17,952,600 | 1,144 |
| 2008-11-27 | 1,075 | 1,108 | 1,060 | 1,070 | 13,764,800 | 1,070 |
| 2008-11-26 | 1,040 | 1,063 | 1,021 | 1,025 | 9,411,900 | 1,025 |
| 2008-11-25 | 1,100 | 1,101 | 1,025 | 1,053 | 11,628,300 | 1,053 |
| 2008-11-21 | 900 | 1,005 | 894 | 1,003 | 19,803,300 | 1,003 |
| 2008-11-20 | 999 | 1,006 | 948 | 955 | 16,738,100 | 955 |
| 2008-11-19 | 1,127 | 1,144 | 1,036 | 1,054 | 16,175,600 | 1,054 |
| 2008-11-18 | 1,150 | 1,174 | 1,123 | 1,127 | 11,987,500 | 1,127 |
| 2008-11-17 | 1,134 | 1,194 | 1,100 | 1,163 | 13,829,300 | 1,163 |
| 2008-11-14 | 1,211 | 1,216 | 1,152 | 1,165 | 16,502,000 | 1,165 |
| 2008-11-13 | 1,148 | 1,161 | 1,096 | 1,115 | 19,463,700 | 1,115 |
| 2008-11-12 | 1,199 | 1,249 | 1,188 | 1,210 | 16,064,200 | 1,210 |
| 2008-11-11 | 1,234 | 1,289 | 1,217 | 1,226 | 25,826,200 | 1,226 |
| 2008-11-10 | 1,220 | 1,271 | 1,207 | 1,254 | 31,868,500 | 1,254 |
| 2008-11-07 | 1,035 | 1,167 | 1,018 | 1,120 | 25,296,900 | 1,120 |
| 2008-11-06 | 1,212 | 1,242 | 1,141 | 1,175 | 20,811,400 | 1,175 |
| 2008-11-05 | 1,230 | 1,320 | 1,195 | 1,312 | 27,177,500 | 1,312 |
| 2008-11-04 | 1,074 | 1,179 | 1,067 | 1,150 | 40,946,100 | 1,150 |
| 2008-10-31 | 1,053 | 1,054 | 1,005 | 1,054 | 18,805,600 | 1,054 |
| 2008-10-30 | 954 | 954 | 954 | 954 | 1,570,400 | 954 |
| 2008-10-29 | 883 | 883 | 771 | 854 | 23,321,900 | 854 |
| 2008-10-28 | 766 | 831 | 702 | 813 | 30,159,200 | 813 |
| 2008-10-27 | 874 | 925 | 786 | 786 | 22,930,400 | 786 |
| 2008-10-24 | 962 | 963 | 880 | 886 | 20,006,600 | 886 |
| 2008-10-23 | 1,000 | 1,010 | 948 | 1,002 | 18,254,100 | 1,002 |
| 2008-10-22 | 1,107 | 1,117 | 1,062 | 1,063 | 13,015,000 | 1,063 |
| 2008-10-21 | 1,171 | 1,178 | 1,118 | 1,140 | 14,639,300 | 1,140 |
| 2008-10-20 | 1,110 | 1,121 | 1,060 | 1,111 | 18,978,300 | 1,111 |
| 2008-10-17 | 1,202 | 1,230 | 1,077 | 1,112 | 19,033,200 | 1,112 |
| 2008-10-16 | 1,227 | 1,235 | 1,167 | 1,167 | 13,863,700 | 1,167 |
| 2008-10-15 | 1,389 | 1,403 | 1,335 | 1,367 | 19,897,800 | 1,367 |
| 2008-10-14 | 1,409 | 1,409 | 1,385 | 1,409 | 8,411,700 | 1,409 |
| 2008-10-10 | 1,046 | 1,245 | 1,041 | 1,209 | 24,173,500 | 1,209 |
| 2008-10-09 | 1,150 | 1,260 | 1,145 | 1,186 | 25,204,000 | 1,186 |
| 2008-10-08 | 1,217 | 1,265 | 1,100 | 1,122 | 33,439,200 | 1,122 |
| 2008-10-07 | 1,155 | 1,300 | 1,152 | 1,281 | 34,678,100 | 1,281 |
| 2008-10-06 | 1,302 | 1,314 | 1,217 | 1,252 | 31,523,900 | 1,252 |
| 2008-10-03 | 1,453 | 1,456 | 1,350 | 1,381 | 38,067,100 | 1,381 |
| 2008-10-02 | 1,593 | 1,597 | 1,496 | 1,503 | 22,840,000 | 1,503 |
| 2008-10-01 | 1,710 | 1,730 | 1,674 | 1,683 | 10,486,800 | 1,683 |
| 2008-09-30 | 1,607 | 1,700 | 1,603 | 1,675 | 18,732,600 | 1,675 |
| 2008-09-29 | 1,783 | 1,809 | 1,715 | 1,727 | 10,906,400 | 1,727 |
| 2008-09-26 | 1,870 | 1,894 | 1,799 | 1,813 | 9,631,200 | 1,813 |
| 2008-09-25 | 1,895 | 1,897 | 1,854 | 1,862 | 7,787,100 | 1,862 |
| 2008-09-24 | 1,880 | 1,968 | 1,870 | 1,965 | 10,882,800 | 1,965 |
| 2008-09-22 | 2,035 | 2,035 | 1,960 | 1,970 | 12,371,600 | 1,970 |
| 2008-09-19 | 1,724 | 1,906 | 1,722 | 1,902 | 13,742,800 | 1,902 |
| 2008-09-18 | 1,705 | 1,706 | 1,641 | 1,676 | 12,790,600 | 1,676 |
| 2008-09-17 | 1,792 | 1,818 | 1,769 | 1,777 | 7,120,000 | 1,777 |
| 2008-09-16 | 1,751 | 1,791 | 1,741 | 1,772 | 10,042,600 | 1,772 |
| 2008-09-12 | 1,877 | 1,912 | 1,850 | 1,900 | 11,732,300 | 1,900 |
| 2008-09-11 | 1,865 | 1,926 | 1,835 | 1,835 | 11,802,000 | 1,835 |
| 2008-09-10 | 1,873 | 1,906 | 1,855 | 1,874 | 16,229,900 | 1,874 |
| 2008-09-09 | 1,995 | 1,999 | 1,910 | 1,933 | 11,512,500 | 1,933 |
| 2008-09-08 | 1,952 | 2,055 | 1,948 | 2,035 | 19,790,000 | 2,035 |
| 2008-09-05 | 1,884 | 1,928 | 1,884 | 1,922 | 27,854,800 | 1,922 |
| 2008-09-04 | 2,050 | 2,050 | 1,971 | 2,010 | 22,343,700 | 2,010 |
| 2008-09-03 | 2,205 | 2,225 | 2,075 | 2,095 | 20,973,800 | 2,095 |
| 2008-09-02 | 2,315 | 2,345 | 2,240 | 2,255 | 8,235,800 | 2,255 |
| 2008-09-01 | 2,275 | 2,360 | 2,265 | 2,310 | 11,308,200 | 2,310 |
| 2008-08-29 | 2,270 | 2,315 | 2,255 | 2,315 | 11,382,300 | 2,315 |
| 2008-08-28 | 2,270 | 2,275 | 2,205 | 2,230 | 9,781,600 | 2,230 |
| 2008-08-27 | 2,335 | 2,345 | 2,270 | 2,285 | 8,123,000 | 2,285 |
| 2008-08-26 | 2,350 | 2,360 | 2,325 | 2,345 | 5,774,900 | 2,345 |
| 2008-08-25 | 2,400 | 2,420 | 2,365 | 2,380 | 6,182,800 | 2,380 |
| 2008-08-22 | 2,410 | 2,415 | 2,350 | 2,360 | 7,156,300 | 2,360 |
| 2008-08-21 | 2,435 | 2,450 | 2,410 | 2,425 | 9,099,800 | 2,425 |
| 2008-08-20 | 2,355 | 2,435 | 2,355 | 2,415 | 8,351,900 | 2,415 |
| 2008-08-19 | 2,420 | 2,425 | 2,365 | 2,385 | 8,385,200 | 2,385 |
| 2008-08-18 | 2,395 | 2,475 | 2,385 | 2,445 | 13,104,500 | 2,445 |
| 2008-08-15 | 2,355 | 2,380 | 2,320 | 2,355 | 7,327,500 | 2,355 |
| 2008-08-14 | 2,315 | 2,370 | 2,305 | 2,345 | 9,887,600 | 2,345 |
| 2008-08-13 | 2,320 | 2,360 | 2,320 | 2,335 | 10,537,200 | 2,335 |
| 2008-08-12 | 2,460 | 2,465 | 2,380 | 2,385 | 11,368,100 | 2,385 |
| 2008-08-11 | 2,500 | 2,510 | 2,455 | 2,475 | 10,987,800 | 2,475 |
| 2008-08-08 | 2,380 | 2,500 | 2,340 | 2,475 | 17,011,900 | 2,475 |
| 2008-08-07 | 2,420 | 2,485 | 2,385 | 2,405 | 16,386,300 | 2,405 |
| 2008-08-06 | 2,385 | 2,410 | 2,325 | 2,390 | 15,500,200 | 2,390 |
| 2008-08-05 | 2,360 | 2,425 | 2,305 | 2,330 | 19,772,200 | 2,330 |
| 2008-08-04 | 2,515 | 2,530 | 2,340 | 2,380 | 24,658,700 | 2,380 |
| 2008-08-01 | 2,620 | 2,625 | 2,495 | 2,520 | 20,843,800 | 2,520 |
| 2008-07-31 | 2,750 | 2,750 | 2,650 | 2,700 | 17,714,400 | 2,700 |
| 2008-07-30 | 2,815 | 2,830 | 2,755 | 2,780 | 17,762,900 | 2,780 |
| 2008-07-29 | 2,895 | 2,900 | 2,840 | 2,895 | 10,179,900 | 2,895 |
| 2008-07-28 | 3,010 | 3,040 | 2,975 | 2,975 | 6,595,200 | 2,975 |
| 2008-07-25 | 3,000 | 3,020 | 2,975 | 2,995 | 9,486,000 | 2,995 |
| 2008-07-24 | 3,000 | 3,050 | 2,995 | 3,040 | 9,197,000 | 3,040 |
| 2008-07-23 | 2,955 | 2,980 | 2,950 | 2,950 | 9,506,100 | 2,950 |
| 2008-07-22 | 2,830 | 2,895 | 2,820 | 2,885 | 6,879,100 | 2,885 |
| 2008-07-18 | 2,835 | 2,835 | 2,760 | 2,775 | 7,430,400 | 2,775 |
| 2008-07-17 | 2,745 | 2,780 | 2,740 | 2,755 | 7,234,400 | 2,755 |
| 2008-07-16 | 2,710 | 2,730 | 2,675 | 2,700 | 9,143,400 | 2,700 |
| 2008-07-15 | 2,730 | 2,730 | 2,665 | 2,695 | 8,925,800 | 2,695 |
| 2008-07-14 | 2,660 | 2,795 | 2,640 | 2,745 | 11,669,900 | 2,745 |
| 2008-07-11 | 2,720 | 2,735 | 2,665 | 2,700 | 11,121,800 | 2,700 |
| 2008-07-10 | 2,685 | 2,750 | 2,665 | 2,730 | 8,097,900 | 2,730 |
| 2008-07-09 | 2,805 | 2,840 | 2,705 | 2,725 | 13,891,600 | 2,725 |
| 2008-07-08 | 2,850 | 2,860 | 2,730 | 2,755 | 12,006,200 | 2,755 |
| 2008-07-07 | 2,840 | 2,890 | 2,785 | 2,880 | 8,823,900 | 2,880 |
| 2008-07-04 | 2,810 | 2,860 | 2,790 | 2,835 | 18,392,200 | 2,835 |
| 2008-07-03 | 2,720 | 2,795 | 2,660 | 2,770 | 19,649,600 | 2,770 |
| 2008-07-02 | 2,875 | 2,880 | 2,745 | 2,760 | 16,995,300 | 2,760 |
| 2008-07-01 | 2,920 | 2,975 | 2,890 | 2,895 | 9,863,500 | 2,895 |
| 2008-06-30 | 3,020 | 3,030 | 2,950 | 2,960 | 8,522,200 | 2,960 |
| 2008-06-27 | 3,050 | 3,050 | 2,995 | 3,010 | 8,037,600 | 3,010 |
| 2008-06-26 | 3,140 | 3,170 | 3,100 | 3,110 | 4,392,100 | 3,110 |
| 2008-06-25 | 3,140 | 3,150 | 3,080 | 3,130 | 4,994,700 | 3,130 |
| 2008-06-24 | 3,160 | 3,200 | 3,120 | 3,150 | 5,975,000 | 3,150 |
| 2008-06-23 | 3,030 | 3,180 | 3,030 | 3,180 | 9,269,600 | 3,180 |
| 2008-06-20 | 3,200 | 3,210 | 3,100 | 3,120 | 6,471,000 | 3,120 |
| 2008-06-19 | 3,220 | 3,220 | 3,160 | 3,190 | 6,742,000 | 3,190 |
| 2008-06-18 | 3,190 | 3,240 | 3,170 | 3,230 | 5,469,900 | 3,230 |
| 2008-06-17 | 3,210 | 3,230 | 3,160 | 3,180 | 7,422,400 | 3,180 |
| 2008-06-16 | 3,090 | 3,190 | 3,070 | 3,170 | 7,844,400 | 3,170 |
| 2008-06-13 | 3,020 | 3,110 | 3,020 | 3,040 | 15,147,800 | 3,040 |
| 2008-06-12 | 3,050 | 3,090 | 3,010 | 3,030 | 11,494,600 | 3,030 |
| 2008-06-11 | 3,190 | 3,190 | 3,080 | 3,130 | 7,622,600 | 3,130 |
| 2008-06-10 | 3,260 | 3,290 | 3,150 | 3,150 | 7,590,600 | 3,150 |
| 2008-06-09 | 3,180 | 3,230 | 3,170 | 3,220 | 6,824,600 | 3,220 |
| 2008-06-06 | 3,420 | 3,420 | 3,300 | 3,300 | 6,254,700 | 3,300 |
| 2008-06-05 | 3,430 | 3,440 | 3,330 | 3,330 | 8,300,600 | 3,330 |
| 2008-06-04 | 3,360 | 3,400 | 3,320 | 3,400 | 8,099,200 | 3,400 |
| 2008-06-03 | 3,320 | 3,350 | 3,290 | 3,330 | 5,933,100 | 3,330 |
| 2008-06-02 | 3,320 | 3,380 | 3,300 | 3,350 | 5,159,500 | 3,350 |
| 2008-05-30 | 3,360 | 3,370 | 3,320 | 3,340 | 7,714,500 | 3,340 |
| 2008-05-29 | 3,250 | 3,310 | 3,250 | 3,310 | 5,112,700 | 3,310 |
| 2008-05-28 | 3,280 | 3,330 | 3,210 | 3,220 | 5,465,200 | 3,220 |
| 2008-05-27 | 3,200 | 3,280 | 3,200 | 3,260 | 4,716,100 | 3,260 |
| 2008-05-26 | 3,180 | 3,220 | 3,150 | 3,170 | 4,996,400 | 3,170 |
| 2008-05-23 | 3,300 | 3,330 | 3,200 | 3,210 | 5,807,000 | 3,210 |
| 2008-05-22 | 3,170 | 3,340 | 3,160 | 3,320 | 7,002,300 | 3,320 |
| 2008-05-21 | 3,270 | 3,310 | 3,230 | 3,280 | 6,020,400 | 3,280 |
| 2008-05-20 | 3,340 | 3,400 | 3,310 | 3,340 | 8,615,000 | 3,340 |
| 2008-05-19 | 3,280 | 3,380 | 3,260 | 3,340 | 10,946,300 | 3,340 |
| 2008-05-16 | 3,220 | 3,290 | 3,220 | 3,260 | 6,717,100 | 3,260 |
| 2008-05-15 | 3,230 | 3,250 | 3,170 | 3,200 | 5,505,400 | 3,200 |
| 2008-05-14 | 3,230 | 3,270 | 3,130 | 3,180 | 10,501,600 | 3,180 |
| 2008-05-13 | 3,200 | 3,240 | 3,170 | 3,220 | 6,471,500 | 3,220 |
| 2008-05-12 | 3,080 | 3,110 | 3,020 | 3,100 | 6,788,600 | 3,100 |
| 2008-05-09 | 3,200 | 3,220 | 3,120 | 3,130 | 6,270,800 | 3,130 |
| 2008-05-08 | 3,180 | 3,280 | 3,160 | 3,210 | 5,613,600 | 3,210 |
| 2008-05-07 | 3,330 | 3,340 | 3,240 | 3,250 | 6,186,900 | 3,250 |
| 2008-05-02 | 3,280 | 3,300 | 3,250 | 3,260 | 7,315,900 | 3,260 |
| 2008-05-01 | 3,140 | 3,250 | 3,130 | 3,220 | 11,882,800 | 3,220 |
| 2008-04-30 | 3,120 | 3,190 | 3,100 | 3,150 | 11,181,000 | 3,150 |
| 2008-04-28 | 3,100 | 3,160 | 3,080 | 3,120 | 10,694,400 | 3,120 |
| 2008-04-25 | 2,995 | 3,030 | 2,975 | 3,030 | 9,261,900 | 3,030 |
| 2008-04-24 | 2,935 | 2,960 | 2,905 | 2,925 | 6,795,200 | 2,925 |
| 2008-04-23 | 2,880 | 2,965 | 2,870 | 2,915 | 8,776,300 | 2,915 |
| 2008-04-22 | 2,930 | 2,940 | 2,885 | 2,900 | 7,963,100 | 2,900 |
| 2008-04-21 | 2,945 | 3,010 | 2,935 | 2,995 | 18,848,000 | 2,995 |
| 2008-04-18 | 2,795 | 2,810 | 2,755 | 2,800 | 5,241,800 | 2,800 |
| 2008-04-17 | 2,785 | 2,830 | 2,765 | 2,765 | 9,133,100 | 2,765 |
| 2008-04-16 | 2,700 | 2,730 | 2,680 | 2,690 | 7,949,900 | 2,690 |
| 2008-04-15 | 2,675 | 2,680 | 2,600 | 2,650 | 8,023,300 | 2,650 |
| 2008-04-14 | 2,650 | 2,685 | 2,645 | 2,685 | 5,543,300 | 2,685 |
| 2008-04-11 | 2,675 | 2,730 | 2,655 | 2,725 | 9,899,600 | 2,725 |
| 2008-04-10 | 2,655 | 2,670 | 2,610 | 2,635 | 7,561,600 | 2,635 |
| 2008-04-09 | 2,715 | 2,760 | 2,650 | 2,690 | 8,679,900 | 2,690 |
| 2008-04-08 | 2,735 | 2,740 | 2,680 | 2,700 | 6,989,300 | 2,700 |
| 2008-04-07 | 2,765 | 2,780 | 2,730 | 2,760 | 9,868,000 | 2,760 |
| 2008-04-04 | 2,870 | 2,910 | 2,780 | 2,805 | 8,399,000 | 2,805 |
| 2008-04-03 | 2,870 | 2,930 | 2,860 | 2,895 | 7,648,900 | 2,895 |
| 2008-04-02 | 2,945 | 2,945 | 2,890 | 2,910 | 9,290,900 | 2,910 |
| 2008-04-01 | 2,775 | 2,850 | 2,750 | 2,815 | 9,132,000 | 2,815 |
| 2008-03-31 | 2,800 | 2,805 | 2,730 | 2,765 | 7,738,400 | 2,765 |
| 2008-03-28 | 2,805 | 2,880 | 2,800 | 2,855 | 10,762,500 | 2,855 |
| 2008-03-27 | 2,740 | 2,805 | 2,730 | 2,800 | 10,755,900 | 2,800 |
| 2008-03-26 | 2,715 | 2,770 | 2,710 | 2,755 | 10,653,400 | 2,755 |
| 2008-03-25 | 2,640 | 2,710 | 2,625 | 2,695 | 11,077,900 | 2,695 |
| 2008-03-24 | 2,575 | 2,630 | 2,565 | 2,575 | 6,849,100 | 2,575 |
| 2008-03-21 | 2,635 | 2,640 | 2,565 | 2,590 | 6,520,000 | 2,590 |
| 2008-03-19 | 2,590 | 2,630 | 2,555 | 2,595 | 11,080,800 | 2,595 |
| 2008-03-18 | 2,525 | 2,580 | 2,420 | 2,490 | 10,685,000 | 2,490 |
| 2008-03-17 | 2,535 | 2,570 | 2,435 | 2,515 | 13,821,300 | 2,515 |
| 2008-03-14 | 2,640 | 2,685 | 2,570 | 2,605 | 15,044,400 | 2,605 |
| 2008-03-13 | 2,635 | 2,695 | 2,540 | 2,600 | 13,302,300 | 2,600 |
| 2008-03-12 | 2,735 | 2,745 | 2,600 | 2,625 | 13,626,200 | 2,625 |
| 2008-03-11 | 2,400 | 2,550 | 2,385 | 2,535 | 11,396,700 | 2,535 |
| 2008-03-10 | 2,560 | 2,615 | 2,450 | 2,465 | 11,486,000 | 2,465 |
| 2008-03-07 | 2,550 | 2,625 | 2,530 | 2,575 | 9,737,100 | 2,575 |
| 2008-03-06 | 2,585 | 2,685 | 2,585 | 2,645 | 8,828,000 | 2,645 |
| 2008-03-05 | 2,610 | 2,610 | 2,540 | 2,565 | 6,839,200 | 2,565 |
| 2008-03-04 | 2,550 | 2,620 | 2,475 | 2,605 | 13,350,800 | 2,605 |
| 2008-03-03 | 2,570 | 2,590 | 2,540 | 2,545 | 11,102,700 | 2,545 |
| 2008-02-29 | 2,715 | 2,755 | 2,690 | 2,730 | 9,087,600 | 2,730 |
| 2008-02-28 | 2,820 | 2,850 | 2,785 | 2,825 | 8,457,600 | 2,825 |
| 2008-02-27 | 2,910 | 2,930 | 2,875 | 2,875 | 9,119,000 | 2,875 |
| 2008-02-26 | 2,880 | 2,900 | 2,850 | 2,855 | 11,559,500 | 2,855 |
| 2008-02-25 | 2,765 | 2,845 | 2,740 | 2,825 | 13,452,100 | 2,825 |
| 2008-02-22 | 2,690 | 2,760 | 2,690 | 2,725 | 10,251,100 | 2,725 |
| 2008-02-21 | 2,715 | 2,770 | 2,710 | 2,760 | 10,572,700 | 2,760 |
| 2008-02-20 | 2,780 | 2,785 | 2,650 | 2,655 | 11,939,700 | 2,655 |
| 2008-02-19 | 2,750 | 2,750 | 2,670 | 2,730 | 12,603,200 | 2,730 |
| 2008-02-18 | 2,665 | 2,760 | 2,645 | 2,655 | 21,132,200 | 2,655 |
| 2008-02-15 | 2,505 | 2,630 | 2,470 | 2,625 | 18,335,000 | 2,625 |
| 2008-02-14 | 2,465 | 2,540 | 2,450 | 2,530 | 14,319,400 | 2,530 |
| 2008-02-13 | 2,335 | 2,395 | 2,310 | 2,345 | 18,664,200 | 2,345 |
| 2008-02-12 | 2,250 | 2,320 | 2,205 | 2,255 | 14,906,900 | 2,255 |
| 2008-02-08 | 2,400 | 2,425 | 2,275 | 2,275 | 16,920,400 | 2,275 |
| 2008-02-07 | 2,500 | 2,525 | 2,380 | 2,440 | 19,876,600 | 2,440 |
| 2008-02-06 | 2,610 | 2,635 | 2,535 | 2,540 | 15,051,900 | 2,540 |
| 2008-02-05 | 2,695 | 2,790 | 2,665 | 2,760 | 16,300,300 | 2,760 |
| 2008-02-04 | 2,640 | 2,705 | 2,620 | 2,700 | 13,331,600 | 2,700 |
| 2008-02-01 | 2,520 | 2,625 | 2,500 | 2,575 | 15,407,300 | 2,575 |
| 2008-01-31 | 2,450 | 2,615 | 2,395 | 2,560 | 15,743,000 | 2,560 |
| 2008-01-30 | 2,525 | 2,590 | 2,470 | 2,525 | 10,960,400 | 2,525 |
| 2008-01-29 | 2,555 | 2,590 | 2,525 | 2,545 | 16,997,900 | 2,545 |
| 2008-01-28 | 2,525 | 2,540 | 2,430 | 2,435 | 17,532,900 | 2,435 |
| 2008-01-25 | 2,500 | 2,645 | 2,480 | 2,625 | 17,894,900 | 2,625 |
| 2008-01-24 | 2,435 | 2,465 | 2,350 | 2,400 | 18,073,200 | 2,400 |
| 2008-01-23 | 2,315 | 2,365 | 2,255 | 2,305 | 16,200,000 | 2,305 |
| 2008-01-22 | 2,250 | 2,300 | 2,175 | 2,195 | 18,789,600 | 2,195 |
| 2008-01-21 | 2,445 | 2,470 | 2,390 | 2,400 | 15,395,700 | 2,400 |
| 2008-01-18 | 2,305 | 2,500 | 2,300 | 2,485 | 14,991,100 | 2,485 |
| 2008-01-17 | 2,400 | 2,435 | 2,295 | 2,425 | 18,819,400 | 2,425 |
| 2008-01-16 | 2,400 | 2,445 | 2,325 | 2,365 | 22,743,200 | 2,365 |
| 2008-01-15 | 2,715 | 2,725 | 2,535 | 2,555 | 17,531,800 | 2,555 |
| 2008-01-11 | 2,860 | 2,880 | 2,720 | 2,745 | 13,425,500 | 2,745 |
| 2008-01-10 | 2,850 | 2,850 | 2,760 | 2,780 | 11,919,300 | 2,780 |
| 2008-01-09 | 2,725 | 2,860 | 2,700 | 2,860 | 12,108,800 | 2,860 |
| 2008-01-08 | 2,750 | 2,795 | 2,730 | 2,795 | 10,281,600 | 2,795 |
| 2008-01-07 | 2,790 | 2,825 | 2,720 | 2,760 | 16,277,500 | 2,760 |
| 2008-01-04 | 2,950 | 2,955 | 2,830 | 2,860 | 7,972,400 | 2,860 |
分割・併合履歴 ： [1989-03-28]1株→1.05株