8001 伊藤忠商事(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 | 437 | 447 | 436 | 443 | 4,592,000 | 443 |
| 2008-12-29 | 427 | 436 | 426 | 435 | 6,821,000 | 435 |
| 2008-12-26 | 421 | 423 | 418 | 423 | 3,120,000 | 423 |
| 2008-12-25 | 413 | 419 | 411 | 416 | 4,925,000 | 416 |
| 2008-12-24 | 410 | 411 | 402 | 409 | 6,444,000 | 409 |
| 2008-12-22 | 420 | 422 | 412 | 420 | 6,085,000 | 420 |
| 2008-12-19 | 424 | 430 | 415 | 415 | 7,630,000 | 415 |
| 2008-12-18 | 419 | 433 | 415 | 429 | 6,596,000 | 429 |
| 2008-12-17 | 440 | 441 | 409 | 426 | 10,069,000 | 426 |
| 2008-12-16 | 423 | 443 | 419 | 429 | 10,287,000 | 429 |
| 2008-12-15 | 425 | 435 | 425 | 428 | 9,379,000 | 428 |
| 2008-12-12 | 433 | 447 | 406 | 411 | 22,347,000 | 411 |
| 2008-12-11 | 422 | 449 | 412 | 441 | 18,668,000 | 441 |
| 2008-12-10 | 416 | 425 | 406 | 420 | 12,566,000 | 420 |
| 2008-12-09 | 422 | 433 | 403 | 409 | 13,968,000 | 409 |
| 2008-12-08 | 403 | 417 | 392 | 414 | 11,602,000 | 414 |
| 2008-12-05 | 395 | 410 | 393 | 400 | 9,936,000 | 400 |
| 2008-12-04 | 405 | 412 | 386 | 390 | 11,867,000 | 390 |
| 2008-12-03 | 422 | 425 | 404 | 412 | 12,450,000 | 412 |
| 2008-12-02 | 436 | 437 | 415 | 417 | 16,589,000 | 417 |
| 2008-12-01 | 468 | 485 | 462 | 475 | 13,544,000 | 475 |
| 2008-11-28 | 453 | 488 | 451 | 483 | 16,390,000 | 483 |
| 2008-11-27 | 443 | 465 | 440 | 443 | 14,057,000 | 443 |
| 2008-11-26 | 431 | 439 | 426 | 430 | 7,336,000 | 430 |
| 2008-11-25 | 462 | 463 | 432 | 446 | 11,024,000 | 446 |
| 2008-11-21 | 387 | 444 | 384 | 441 | 20,202,000 | 441 |
| 2008-11-20 | 421 | 427 | 400 | 408 | 17,974,000 | 408 |
| 2008-11-19 | 482 | 485 | 445 | 451 | 15,892,000 | 451 |
| 2008-11-18 | 461 | 509 | 460 | 485 | 19,781,000 | 485 |
| 2008-11-17 | 461 | 490 | 450 | 471 | 11,473,000 | 471 |
| 2008-11-14 | 481 | 486 | 465 | 469 | 12,916,000 | 469 |
| 2008-11-13 | 465 | 473 | 458 | 463 | 11,871,000 | 463 |
| 2008-11-12 | 487 | 503 | 485 | 489 | 10,070,000 | 489 |
| 2008-11-11 | 516 | 523 | 506 | 507 | 7,762,000 | 507 |
| 2008-11-10 | 530 | 536 | 521 | 523 | 11,341,000 | 523 |
| 2008-11-07 | 481 | 515 | 474 | 504 | 17,567,000 | 504 |
| 2008-11-06 | 520 | 540 | 517 | 530 | 13,467,000 | 530 |
| 2008-11-05 | 543 | 566 | 540 | 560 | 20,399,000 | 560 |
| 2008-11-04 | 521 | 526 | 500 | 518 | 15,521,000 | 518 |
| 2008-10-31 | 515 | 544 | 502 | 506 | 23,684,000 | 506 |
| 2008-10-30 | 480 | 530 | 474 | 521 | 26,842,000 | 521 |
| 2008-10-29 | 462 | 466 | 430 | 454 | 17,810,000 | 454 |
| 2008-10-28 | 391 | 431 | 380 | 422 | 21,696,000 | 422 |
| 2008-10-27 | 414 | 439 | 383 | 388 | 20,377,000 | 388 |
| 2008-10-24 | 442 | 447 | 416 | 419 | 15,023,000 | 419 |
| 2008-10-23 | 454 | 464 | 432 | 462 | 23,400,000 | 462 |
| 2008-10-22 | 515 | 515 | 481 | 484 | 19,825,000 | 484 |
| 2008-10-21 | 545 | 558 | 536 | 545 | 15,651,000 | 545 |
| 2008-10-20 | 485 | 511 | 478 | 505 | 14,984,000 | 505 |
| 2008-10-17 | 485 | 492 | 445 | 475 | 21,092,000 | 475 |
| 2008-10-16 | 490 | 498 | 470 | 470 | 22,081,000 | 470 |
| 2008-10-15 | 568 | 579 | 543 | 570 | 18,456,000 | 570 |
| 2008-10-14 | 599 | 608 | 581 | 598 | 24,497,000 | 598 |
| 2008-10-10 | 467 | 551 | 466 | 529 | 25,423,000 | 529 |
| 2008-10-09 | 504 | 535 | 488 | 517 | 21,949,000 | 517 |
| 2008-10-08 | 513 | 525 | 465 | 474 | 18,546,000 | 474 |
| 2008-10-07 | 514 | 544 | 503 | 535 | 24,190,000 | 535 |
| 2008-10-06 | 564 | 566 | 530 | 538 | 16,869,000 | 538 |
| 2008-10-03 | 591 | 599 | 565 | 574 | 19,951,000 | 574 |
| 2008-10-02 | 650 | 650 | 600 | 606 | 11,444,000 | 606 |
| 2008-10-01 | 642 | 650 | 623 | 644 | 12,926,000 | 644 |
| 2008-09-30 | 602 | 634 | 601 | 622 | 14,423,000 | 622 |
| 2008-09-29 | 670 | 672 | 642 | 647 | 12,497,000 | 647 |
| 2008-09-26 | 714 | 719 | 664 | 680 | 15,027,000 | 680 |
| 2008-09-25 | 730 | 730 | 701 | 707 | 10,962,000 | 707 |
| 2008-09-24 | 736 | 747 | 724 | 746 | 14,565,000 | 746 |
| 2008-09-22 | 745 | 754 | 735 | 739 | 22,416,000 | 739 |
| 2008-09-19 | 684 | 700 | 678 | 695 | 24,659,000 | 695 |
| 2008-09-18 | 655 | 661 | 640 | 656 | 14,708,000 | 656 |
| 2008-09-17 | 679 | 687 | 656 | 665 | 13,253,000 | 665 |
| 2008-09-16 | 676 | 679 | 650 | 659 | 14,864,000 | 659 |
| 2008-09-12 | 714 | 732 | 708 | 726 | 17,000,000 | 726 |
| 2008-09-11 | 725 | 741 | 701 | 706 | 13,552,000 | 706 |
| 2008-09-10 | 710 | 732 | 705 | 721 | 15,741,000 | 721 |
| 2008-09-09 | 780 | 783 | 734 | 739 | 12,969,000 | 739 |
| 2008-09-08 | 778 | 808 | 772 | 799 | 13,426,000 | 799 |
| 2008-09-05 | 733 | 761 | 733 | 750 | 18,554,000 | 750 |
| 2008-09-04 | 760 | 769 | 740 | 763 | 22,286,000 | 763 |
| 2008-09-03 | 820 | 820 | 784 | 790 | 12,516,000 | 790 |
| 2008-09-02 | 856 | 859 | 824 | 831 | 7,522,000 | 831 |
| 2008-09-01 | 880 | 882 | 869 | 870 | 5,495,000 | 870 |
| 2008-08-29 | 871 | 889 | 868 | 889 | 10,064,000 | 889 |
| 2008-08-28 | 870 | 874 | 852 | 865 | 7,631,000 | 865 |
| 2008-08-27 | 876 | 886 | 867 | 868 | 6,558,000 | 868 |
| 2008-08-26 | 884 | 884 | 875 | 879 | 6,333,000 | 879 |
| 2008-08-25 | 900 | 904 | 889 | 895 | 5,380,000 | 895 |
| 2008-08-22 | 910 | 916 | 903 | 905 | 7,368,000 | 905 |
| 2008-08-21 | 910 | 912 | 888 | 890 | 10,538,000 | 890 |
| 2008-08-20 | 883 | 900 | 877 | 890 | 6,549,000 | 890 |
| 2008-08-19 | 889 | 892 | 872 | 877 | 7,311,000 | 877 |
| 2008-08-18 | 885 | 913 | 882 | 909 | 7,741,000 | 909 |
| 2008-08-15 | 895 | 898 | 872 | 882 | 6,171,000 | 882 |
| 2008-08-14 | 900 | 925 | 896 | 900 | 11,179,000 | 900 |
| 2008-08-13 | 903 | 904 | 880 | 884 | 6,887,000 | 884 |
| 2008-08-12 | 921 | 921 | 906 | 909 | 10,000,000 | 909 |
| 2008-08-11 | 945 | 949 | 906 | 916 | 11,023,000 | 916 |
| 2008-08-08 | 936 | 960 | 914 | 955 | 8,646,000 | 955 |
| 2008-08-07 | 947 | 963 | 937 | 944 | 7,480,000 | 944 |
| 2008-08-06 | 964 | 964 | 926 | 948 | 11,050,000 | 948 |
| 2008-08-05 | 946 | 947 | 923 | 934 | 12,789,000 | 934 |
| 2008-08-04 | 1,023 | 1,024 | 960 | 966 | 9,896,000 | 966 |
| 2008-08-01 | 1,050 | 1,053 | 1,000 | 1,025 | 8,944,000 | 1,025 |
| 2008-07-31 | 1,109 | 1,119 | 1,056 | 1,080 | 10,249,000 | 1,080 |
| 2008-07-30 | 1,061 | 1,078 | 1,048 | 1,078 | 6,147,000 | 1,078 |
| 2008-07-29 | 1,049 | 1,061 | 1,026 | 1,054 | 7,030,000 | 1,054 |
| 2008-07-28 | 1,045 | 1,067 | 1,045 | 1,053 | 5,018,000 | 1,053 |
| 2008-07-25 | 1,050 | 1,066 | 1,034 | 1,040 | 4,251,000 | 1,040 |
| 2008-07-24 | 1,068 | 1,082 | 1,046 | 1,070 | 6,436,000 | 1,070 |
| 2008-07-23 | 1,053 | 1,067 | 1,047 | 1,059 | 9,204,000 | 1,059 |
| 2008-07-22 | 1,039 | 1,076 | 1,032 | 1,075 | 13,235,000 | 1,075 |
| 2008-07-18 | 1,020 | 1,029 | 990 | 990 | 7,569,000 | 990 |
| 2008-07-17 | 1,009 | 1,033 | 1,003 | 1,019 | 9,686,000 | 1,019 |
| 2008-07-16 | 1,007 | 1,016 | 985 | 999 | 8,360,000 | 999 |
| 2008-07-15 | 1,023 | 1,039 | 1,013 | 1,023 | 7,390,000 | 1,023 |
| 2008-07-14 | 1,053 | 1,074 | 1,035 | 1,043 | 9,399,000 | 1,043 |
| 2008-07-11 | 1,024 | 1,049 | 1,017 | 1,033 | 10,762,000 | 1,033 |
| 2008-07-10 | 1,020 | 1,029 | 1,004 | 1,014 | 9,605,000 | 1,014 |
| 2008-07-09 | 1,062 | 1,079 | 1,034 | 1,040 | 11,741,000 | 1,040 |
| 2008-07-08 | 1,079 | 1,082 | 1,043 | 1,048 | 10,722,000 | 1,048 |
| 2008-07-07 | 1,100 | 1,108 | 1,085 | 1,097 | 6,825,000 | 1,097 |
| 2008-07-04 | 1,114 | 1,128 | 1,101 | 1,110 | 6,740,000 | 1,110 |
| 2008-07-03 | 1,124 | 1,124 | 1,086 | 1,103 | 10,801,000 | 1,103 |
| 2008-07-02 | 1,167 | 1,180 | 1,131 | 1,139 | 9,359,000 | 1,139 |
| 2008-07-01 | 1,147 | 1,179 | 1,145 | 1,165 | 11,003,000 | 1,165 |
| 2008-06-30 | 1,133 | 1,146 | 1,124 | 1,131 | 8,411,000 | 1,131 |
| 2008-06-27 | 1,103 | 1,141 | 1,103 | 1,125 | 10,074,000 | 1,125 |
| 2008-06-26 | 1,170 | 1,176 | 1,136 | 1,141 | 5,913,000 | 1,141 |
| 2008-06-25 | 1,157 | 1,172 | 1,143 | 1,170 | 6,810,000 | 1,170 |
| 2008-06-24 | 1,151 | 1,190 | 1,146 | 1,177 | 8,211,000 | 1,177 |
| 2008-06-23 | 1,130 | 1,152 | 1,124 | 1,149 | 6,168,000 | 1,149 |
| 2008-06-20 | 1,189 | 1,189 | 1,152 | 1,161 | 6,925,000 | 1,161 |
| 2008-06-19 | 1,206 | 1,206 | 1,181 | 1,189 | 7,561,000 | 1,189 |
| 2008-06-18 | 1,212 | 1,217 | 1,201 | 1,211 | 5,711,000 | 1,211 |
| 2008-06-17 | 1,210 | 1,217 | 1,193 | 1,199 | 9,407,000 | 1,199 |
| 2008-06-16 | 1,196 | 1,220 | 1,186 | 1,216 | 9,613,000 | 1,216 |
| 2008-06-13 | 1,145 | 1,184 | 1,141 | 1,156 | 16,647,000 | 1,156 |
| 2008-06-12 | 1,150 | 1,166 | 1,141 | 1,156 | 9,012,000 | 1,156 |
| 2008-06-11 | 1,198 | 1,201 | 1,168 | 1,188 | 8,570,000 | 1,188 |
| 2008-06-10 | 1,210 | 1,216 | 1,182 | 1,190 | 6,082,000 | 1,190 |
| 2008-06-09 | 1,215 | 1,238 | 1,213 | 1,213 | 7,208,000 | 1,213 |
| 2008-06-06 | 1,251 | 1,261 | 1,230 | 1,231 | 8,280,000 | 1,231 |
| 2008-06-05 | 1,235 | 1,235 | 1,203 | 1,211 | 8,681,000 | 1,211 |
| 2008-06-04 | 1,255 | 1,255 | 1,225 | 1,235 | 10,086,000 | 1,235 |
| 2008-06-03 | 1,244 | 1,259 | 1,238 | 1,254 | 9,261,000 | 1,254 |
| 2008-06-02 | 1,277 | 1,280 | 1,256 | 1,264 | 12,182,000 | 1,264 |
| 2008-05-30 | 1,201 | 1,237 | 1,195 | 1,220 | 13,228,000 | 1,220 |
| 2008-05-29 | 1,211 | 1,224 | 1,205 | 1,215 | 8,260,000 | 1,215 |
| 2008-05-28 | 1,217 | 1,235 | 1,205 | 1,208 | 7,627,000 | 1,208 |
| 2008-05-27 | 1,214 | 1,249 | 1,212 | 1,249 | 6,557,000 | 1,249 |
| 2008-05-26 | 1,218 | 1,239 | 1,202 | 1,202 | 9,119,000 | 1,202 |
| 2008-05-23 | 1,274 | 1,285 | 1,243 | 1,243 | 10,828,000 | 1,243 |
| 2008-05-22 | 1,240 | 1,294 | 1,221 | 1,292 | 11,937,000 | 1,292 |
| 2008-05-21 | 1,270 | 1,282 | 1,256 | 1,275 | 12,187,000 | 1,275 |
| 2008-05-20 | 1,310 | 1,332 | 1,299 | 1,310 | 12,835,000 | 1,310 |
| 2008-05-19 | 1,301 | 1,337 | 1,297 | 1,312 | 20,914,000 | 1,312 |
| 2008-05-16 | 1,219 | 1,261 | 1,216 | 1,255 | 13,693,000 | 1,255 |
| 2008-05-15 | 1,187 | 1,214 | 1,184 | 1,203 | 11,036,000 | 1,203 |
| 2008-05-14 | 1,161 | 1,183 | 1,152 | 1,181 | 11,084,000 | 1,181 |
| 2008-05-13 | 1,139 | 1,146 | 1,115 | 1,145 | 7,792,000 | 1,145 |
| 2008-05-12 | 1,138 | 1,140 | 1,121 | 1,134 | 4,280,000 | 1,134 |
| 2008-05-09 | 1,156 | 1,162 | 1,143 | 1,149 | 6,899,000 | 1,149 |
| 2008-05-08 | 1,175 | 1,181 | 1,158 | 1,161 | 8,455,000 | 1,161 |
| 2008-05-07 | 1,169 | 1,180 | 1,158 | 1,171 | 10,918,000 | 1,171 |
| 2008-05-02 | 1,127 | 1,148 | 1,114 | 1,138 | 15,476,000 | 1,138 |
| 2008-05-01 | 1,111 | 1,137 | 1,095 | 1,107 | 11,991,000 | 1,107 |
| 2008-04-30 | 1,118 | 1,137 | 1,071 | 1,085 | 14,119,000 | 1,085 |
| 2008-04-28 | 1,157 | 1,159 | 1,117 | 1,131 | 6,337,000 | 1,131 |
| 2008-04-25 | 1,145 | 1,170 | 1,136 | 1,137 | 8,357,000 | 1,137 |
| 2008-04-24 | 1,158 | 1,180 | 1,154 | 1,165 | 12,163,000 | 1,165 |
| 2008-04-23 | 1,125 | 1,161 | 1,124 | 1,149 | 9,389,000 | 1,149 |
| 2008-04-22 | 1,136 | 1,145 | 1,120 | 1,123 | 5,872,000 | 1,123 |
| 2008-04-21 | 1,118 | 1,159 | 1,117 | 1,148 | 11,204,000 | 1,148 |
| 2008-04-18 | 1,108 | 1,117 | 1,083 | 1,106 | 9,523,000 | 1,106 |
| 2008-04-17 | 1,146 | 1,151 | 1,123 | 1,128 | 7,927,000 | 1,128 |
| 2008-04-16 | 1,148 | 1,153 | 1,114 | 1,123 | 9,249,000 | 1,123 |
| 2008-04-15 | 1,136 | 1,148 | 1,121 | 1,138 | 11,735,000 | 1,138 |
| 2008-04-14 | 1,082 | 1,101 | 1,082 | 1,096 | 6,222,000 | 1,096 |
| 2008-04-11 | 1,094 | 1,119 | 1,083 | 1,119 | 12,999,000 | 1,119 |
| 2008-04-10 | 1,065 | 1,100 | 1,042 | 1,090 | 12,630,000 | 1,090 |
| 2008-04-09 | 1,080 | 1,092 | 1,053 | 1,071 | 9,262,000 | 1,071 |
| 2008-04-08 | 1,070 | 1,089 | 1,058 | 1,085 | 13,869,000 | 1,085 |
| 2008-04-07 | 1,045 | 1,078 | 1,033 | 1,069 | 15,537,000 | 1,069 |
| 2008-04-04 | 1,009 | 1,044 | 1,000 | 1,026 | 12,678,000 | 1,026 |
| 2008-04-03 | 990 | 1,021 | 982 | 1,015 | 11,552,000 | 1,015 |
| 2008-04-02 | 1,010 | 1,011 | 973 | 980 | 13,651,000 | 980 |
| 2008-04-01 | 994 | 1,003 | 976 | 987 | 12,723,000 | 987 |
| 2008-03-31 | 980 | 997 | 965 | 984 | 13,921,000 | 984 |
| 2008-03-28 | 982 | 1,032 | 978 | 1,020 | 14,829,000 | 1,020 |
| 2008-03-27 | 980 | 1,002 | 961 | 978 | 16,049,000 | 978 |
| 2008-03-26 | 951 | 982 | 951 | 976 | 14,015,000 | 976 |
| 2008-03-25 | 922 | 945 | 917 | 935 | 14,128,000 | 935 |
| 2008-03-24 | 895 | 926 | 889 | 892 | 10,958,000 | 892 |
| 2008-03-21 | 933 | 935 | 884 | 894 | 15,963,000 | 894 |
| 2008-03-19 | 976 | 991 | 934 | 950 | 10,146,000 | 950 |
| 2008-03-18 | 954 | 958 | 919 | 938 | 12,414,000 | 938 |
| 2008-03-17 | 975 | 990 | 940 | 953 | 16,577,000 | 953 |
| 2008-03-14 | 1,063 | 1,068 | 999 | 1,024 | 13,426,000 | 1,024 |
| 2008-03-13 | 1,065 | 1,089 | 1,024 | 1,053 | 12,513,000 | 1,053 |
| 2008-03-12 | 1,106 | 1,114 | 1,078 | 1,085 | 12,840,000 | 1,085 |
| 2008-03-11 | 1,000 | 1,052 | 991 | 1,046 | 13,542,000 | 1,046 |
| 2008-03-10 | 1,102 | 1,118 | 1,018 | 1,026 | 16,603,000 | 1,026 |
| 2008-03-07 | 1,119 | 1,143 | 1,112 | 1,122 | 13,746,000 | 1,122 |
| 2008-03-06 | 1,160 | 1,182 | 1,151 | 1,161 | 15,573,000 | 1,161 |
| 2008-03-05 | 1,105 | 1,130 | 1,085 | 1,130 | 14,465,000 | 1,130 |
| 2008-03-04 | 1,080 | 1,102 | 1,053 | 1,088 | 12,132,000 | 1,088 |
| 2008-03-03 | 1,067 | 1,084 | 1,058 | 1,063 | 11,733,000 | 1,063 |
| 2008-02-29 | 1,126 | 1,143 | 1,112 | 1,127 | 10,932,000 | 1,127 |
| 2008-02-28 | 1,125 | 1,167 | 1,122 | 1,160 | 10,901,000 | 1,160 |
| 2008-02-27 | 1,205 | 1,215 | 1,156 | 1,163 | 16,269,000 | 1,163 |
| 2008-02-26 | 1,215 | 1,220 | 1,195 | 1,199 | 18,537,000 | 1,199 |
| 2008-02-25 | 1,193 | 1,221 | 1,181 | 1,195 | 19,773,000 | 1,195 |
| 2008-02-22 | 1,150 | 1,204 | 1,143 | 1,199 | 15,750,000 | 1,199 |
| 2008-02-21 | 1,165 | 1,183 | 1,154 | 1,170 | 14,096,000 | 1,170 |
| 2008-02-20 | 1,176 | 1,190 | 1,138 | 1,142 | 24,511,000 | 1,142 |
| 2008-02-19 | 1,127 | 1,197 | 1,119 | 1,167 | 30,842,000 | 1,167 |
| 2008-02-18 | 1,091 | 1,137 | 1,082 | 1,082 | 16,213,000 | 1,082 |
| 2008-02-15 | 1,050 | 1,107 | 1,025 | 1,101 | 14,731,000 | 1,101 |
| 2008-02-14 | 1,076 | 1,077 | 1,043 | 1,053 | 8,458,000 | 1,053 |
| 2008-02-13 | 1,005 | 1,039 | 1,003 | 1,019 | 13,149,000 | 1,019 |
| 2008-02-12 | 968 | 994 | 956 | 980 | 9,914,000 | 980 |
| 2008-02-08 | 988 | 1,014 | 956 | 963 | 11,304,000 | 963 |
| 2008-02-07 | 963 | 1,015 | 960 | 1,007 | 12,082,000 | 1,007 |
| 2008-02-06 | 986 | 999 | 968 | 973 | 15,913,000 | 973 |
| 2008-02-05 | 991 | 1,042 | 987 | 1,036 | 18,619,000 | 1,036 |
| 2008-02-04 | 980 | 997 | 967 | 976 | 13,997,000 | 976 |
| 2008-02-01 | 972 | 990 | 943 | 950 | 11,391,000 | 950 |
| 2008-01-31 | 953 | 996 | 940 | 973 | 13,368,000 | 973 |
| 2008-01-30 | 945 | 994 | 940 | 961 | 16,150,000 | 961 |
| 2008-01-29 | 928 | 943 | 913 | 934 | 14,340,000 | 934 |
| 2008-01-28 | 937 | 940 | 905 | 908 | 7,683,000 | 908 |
| 2008-01-25 | 911 | 949 | 909 | 947 | 10,121,000 | 947 |
| 2008-01-24 | 875 | 886 | 860 | 884 | 13,088,000 | 884 |
| 2008-01-23 | 853 | 867 | 828 | 850 | 15,584,000 | 850 |
| 2008-01-22 | 849 | 851 | 804 | 807 | 21,595,000 | 807 |
| 2008-01-21 | 937 | 943 | 896 | 899 | 12,311,000 | 899 |
| 2008-01-18 | 906 | 968 | 902 | 963 | 15,376,000 | 963 |
| 2008-01-17 | 943 | 958 | 907 | 946 | 14,088,000 | 946 |
| 2008-01-16 | 967 | 968 | 926 | 930 | 15,729,000 | 930 |
| 2008-01-15 | 1,019 | 1,041 | 983 | 998 | 11,664,000 | 998 |
| 2008-01-11 | 1,065 | 1,078 | 1,023 | 1,029 | 9,135,000 | 1,029 |
| 2008-01-10 | 1,091 | 1,098 | 1,056 | 1,058 | 8,707,000 | 1,058 |
| 2008-01-09 | 1,053 | 1,099 | 1,032 | 1,095 | 12,564,000 | 1,095 |
| 2008-01-08 | 1,028 | 1,056 | 1,006 | 1,053 | 9,412,000 | 1,053 |
| 2008-01-07 | 1,015 | 1,039 | 1,002 | 1,021 | 10,394,000 | 1,021 |
| 2008-01-04 | 1,060 | 1,062 | 1,027 | 1,035 | 9,043,000 | 1,035 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
