8031 三井物産(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 | 879 | 916 | 877 | 901 | 16,227,000 | 450.50 |
| 2008-12-29 | 860 | 875 | 854 | 875 | 13,298,000 | 437.50 |
| 2008-12-26 | 834 | 844 | 829 | 840 | 6,131,000 | 420 |
| 2008-12-25 | 802 | 827 | 801 | 825 | 8,555,000 | 412.50 |
| 2008-12-24 | 814 | 817 | 789 | 795 | 10,168,000 | 397.50 |
| 2008-12-22 | 825 | 827 | 806 | 824 | 14,666,000 | 412 |
| 2008-12-19 | 833 | 852 | 817 | 820 | 15,896,000 | 410 |
| 2008-12-18 | 826 | 846 | 811 | 840 | 13,424,000 | 420 |
| 2008-12-17 | 856 | 857 | 800 | 836 | 19,106,000 | 418 |
| 2008-12-16 | 835 | 860 | 820 | 834 | 20,771,000 | 417 |
| 2008-12-15 | 833 | 855 | 833 | 851 | 22,073,000 | 425.50 |
| 2008-12-12 | 841 | 883 | 781 | 803 | 43,405,000 | 401.50 |
| 2008-12-11 | 816 | 867 | 793 | 850 | 32,318,000 | 425 |
| 2008-12-10 | 748 | 802 | 748 | 796 | 18,254,000 | 398 |
| 2008-12-09 | 774 | 798 | 751 | 758 | 21,701,000 | 379 |
| 2008-12-08 | 697 | 741 | 694 | 738 | 27,554,000 | 369 |
| 2008-12-05 | 709 | 719 | 686 | 691 | 28,589,000 | 345.50 |
| 2008-12-04 | 753 | 754 | 702 | 708 | 24,644,000 | 354 |
| 2008-12-03 | 780 | 781 | 754 | 759 | 17,701,000 | 379.50 |
| 2008-12-02 | 792 | 796 | 767 | 768 | 25,753,000 | 384 |
| 2008-12-01 | 850 | 880 | 842 | 852 | 28,560,000 | 426 |
| 2008-11-28 | 801 | 880 | 798 | 846 | 45,143,000 | 423 |
| 2008-11-27 | 755 | 796 | 754 | 781 | 28,792,000 | 390.50 |
| 2008-11-26 | 729 | 744 | 719 | 725 | 18,803,000 | 362.50 |
| 2008-11-25 | 803 | 804 | 738 | 754 | 19,509,000 | 377 |
| 2008-11-21 | 665 | 755 | 656 | 753 | 25,218,000 | 376.50 |
| 2008-11-20 | 723 | 736 | 695 | 701 | 25,106,000 | 350.50 |
| 2008-11-19 | 822 | 825 | 769 | 773 | 24,055,000 | 386.50 |
| 2008-11-18 | 806 | 865 | 805 | 827 | 22,511,000 | 413.50 |
| 2008-11-17 | 844 | 855 | 815 | 824 | 26,856,000 | 412 |
| 2008-11-14 | 889 | 902 | 851 | 854 | 19,940,000 | 427 |
| 2008-11-13 | 880 | 889 | 851 | 859 | 17,461,000 | 429.50 |
| 2008-11-12 | 940 | 950 | 919 | 928 | 16,862,000 | 464 |
| 2008-11-11 | 979 | 1,002 | 964 | 973 | 15,282,000 | 486.50 |
| 2008-11-10 | 993 | 1,017 | 985 | 991 | 19,900,000 | 495.50 |
| 2008-11-07 | 934 | 968 | 890 | 943 | 34,585,000 | 471.50 |
| 2008-11-06 | 990 | 1,041 | 967 | 1,034 | 39,145,000 | 517 |
| 2008-11-05 | 985 | 1,025 | 974 | 1,025 | 21,891,000 | 512.50 |
| 2008-11-04 | 956 | 971 | 922 | 925 | 20,304,000 | 462.50 |
| 2008-10-31 | 955 | 1,031 | 926 | 926 | 40,579,000 | 463 |
| 2008-10-30 | 885 | 935 | 876 | 935 | 19,052,000 | 467.50 |
| 2008-10-29 | 867 | 879 | 797 | 835 | 27,362,000 | 417.50 |
| 2008-10-28 | 752 | 813 | 681 | 793 | 48,375,000 | 396.50 |
| 2008-10-27 | 840 | 887 | 759 | 762 | 34,400,000 | 381 |
| 2008-10-24 | 920 | 920 | 850 | 859 | 26,131,000 | 429.50 |
| 2008-10-23 | 910 | 943 | 880 | 940 | 30,804,000 | 470 |
| 2008-10-22 | 1,015 | 1,023 | 970 | 980 | 25,772,000 | 490 |
| 2008-10-21 | 1,057 | 1,099 | 1,055 | 1,074 | 28,026,000 | 537 |
| 2008-10-20 | 954 | 1,003 | 945 | 999 | 25,085,000 | 499.50 |
| 2008-10-17 | 998 | 1,004 | 901 | 944 | 35,908,000 | 472 |
| 2008-10-16 | 1,018 | 1,019 | 978 | 978 | 27,844,000 | 489 |
| 2008-10-15 | 1,180 | 1,216 | 1,143 | 1,178 | 25,735,000 | 589 |
| 2008-10-14 | 1,240 | 1,240 | 1,191 | 1,240 | 18,427,000 | 620 |
| 2008-10-10 | 960 | 1,110 | 943 | 1,040 | 28,321,000 | 520 |
| 2008-10-09 | 1,020 | 1,095 | 1,011 | 1,060 | 22,768,000 | 530 |
| 2008-10-08 | 1,070 | 1,087 | 973 | 995 | 30,670,000 | 497.50 |
| 2008-10-07 | 1,015 | 1,140 | 1,007 | 1,118 | 31,184,000 | 559 |
| 2008-10-06 | 1,167 | 1,178 | 1,089 | 1,114 | 21,939,000 | 557 |
| 2008-10-03 | 1,230 | 1,258 | 1,181 | 1,200 | 23,248,000 | 600 |
| 2008-10-02 | 1,355 | 1,356 | 1,233 | 1,250 | 19,979,000 | 625 |
| 2008-10-01 | 1,338 | 1,373 | 1,287 | 1,352 | 25,016,000 | 676 |
| 2008-09-30 | 1,205 | 1,302 | 1,205 | 1,278 | 23,880,000 | 639 |
| 2008-09-29 | 1,383 | 1,383 | 1,299 | 1,304 | 29,578,000 | 652 |
| 2008-09-26 | 1,500 | 1,520 | 1,401 | 1,423 | 21,939,000 | 711.50 |
| 2008-09-25 | 1,532 | 1,549 | 1,484 | 1,498 | 16,600,000 | 749 |
| 2008-09-24 | 1,584 | 1,618 | 1,535 | 1,612 | 20,270,000 | 806 |
| 2008-09-22 | 1,671 | 1,680 | 1,631 | 1,644 | 22,098,000 | 822 |
| 2008-09-19 | 1,476 | 1,551 | 1,468 | 1,551 | 29,433,000 | 775.50 |
| 2008-09-18 | 1,379 | 1,379 | 1,310 | 1,358 | 25,199,000 | 679 |
| 2008-09-17 | 1,449 | 1,485 | 1,394 | 1,399 | 23,347,000 | 699.50 |
| 2008-09-16 | 1,486 | 1,506 | 1,404 | 1,429 | 28,927,000 | 714.50 |
| 2008-09-12 | 1,593 | 1,638 | 1,585 | 1,617 | 23,624,000 | 808.50 |
| 2008-09-11 | 1,561 | 1,595 | 1,506 | 1,533 | 16,196,000 | 766.50 |
| 2008-09-10 | 1,501 | 1,555 | 1,479 | 1,531 | 23,654,000 | 765.50 |
| 2008-09-09 | 1,632 | 1,635 | 1,543 | 1,561 | 21,707,000 | 780.50 |
| 2008-09-08 | 1,650 | 1,706 | 1,632 | 1,699 | 21,561,000 | 849.50 |
| 2008-09-05 | 1,492 | 1,577 | 1,490 | 1,560 | 23,662,000 | 780 |
| 2008-09-04 | 1,605 | 1,616 | 1,538 | 1,563 | 35,916,000 | 781.50 |
| 2008-09-03 | 1,730 | 1,730 | 1,625 | 1,660 | 35,579,000 | 830 |
| 2008-09-02 | 1,850 | 1,850 | 1,778 | 1,790 | 17,538,000 | 895 |
| 2008-09-01 | 1,899 | 1,915 | 1,884 | 1,893 | 13,768,000 | 946.50 |
| 2008-08-29 | 1,820 | 1,880 | 1,817 | 1,880 | 13,585,000 | 940 |
| 2008-08-28 | 1,815 | 1,828 | 1,800 | 1,812 | 12,239,000 | 906 |
| 2008-08-27 | 1,780 | 1,805 | 1,771 | 1,794 | 13,838,000 | 897 |
| 2008-08-26 | 1,753 | 1,764 | 1,745 | 1,759 | 9,675,000 | 879.50 |
| 2008-08-25 | 1,792 | 1,800 | 1,775 | 1,782 | 10,790,000 | 891 |
| 2008-08-22 | 1,813 | 1,816 | 1,789 | 1,799 | 19,770,000 | 899.50 |
| 2008-08-21 | 1,780 | 1,785 | 1,750 | 1,753 | 19,383,000 | 876.50 |
| 2008-08-20 | 1,723 | 1,750 | 1,705 | 1,720 | 24,009,000 | 860 |
| 2008-08-19 | 1,756 | 1,758 | 1,717 | 1,723 | 13,794,000 | 861.50 |
| 2008-08-18 | 1,752 | 1,785 | 1,749 | 1,782 | 21,780,000 | 891 |
| 2008-08-15 | 1,815 | 1,825 | 1,752 | 1,766 | 13,903,000 | 883 |
| 2008-08-14 | 1,815 | 1,856 | 1,806 | 1,810 | 16,316,000 | 905 |
| 2008-08-13 | 1,800 | 1,803 | 1,756 | 1,765 | 15,930,000 | 882.50 |
| 2008-08-12 | 1,902 | 1,907 | 1,822 | 1,828 | 17,037,000 | 914 |
| 2008-08-11 | 1,910 | 1,939 | 1,891 | 1,897 | 9,181,000 | 948.50 |
| 2008-08-08 | 1,893 | 1,945 | 1,870 | 1,933 | 12,471,000 | 966.50 |
| 2008-08-07 | 1,928 | 1,957 | 1,881 | 1,934 | 12,462,000 | 967 |
| 2008-08-06 | 1,905 | 1,950 | 1,868 | 1,918 | 18,710,000 | 959 |
| 2008-08-05 | 1,920 | 1,984 | 1,888 | 1,903 | 19,999,000 | 951.50 |
| 2008-08-04 | 2,100 | 2,100 | 1,915 | 1,956 | 39,632,000 | 978 |
| 2008-08-01 | 2,200 | 2,205 | 2,100 | 2,140 | 8,973,000 | 1,070 |
| 2008-07-31 | 2,300 | 2,305 | 2,155 | 2,235 | 11,497,000 | 1,117.50 |
| 2008-07-30 | 2,255 | 2,260 | 2,205 | 2,250 | 8,412,000 | 1,125 |
| 2008-07-29 | 2,220 | 2,255 | 2,175 | 2,235 | 14,022,000 | 1,117.50 |
| 2008-07-28 | 2,180 | 2,230 | 2,160 | 2,230 | 13,638,000 | 1,115 |
| 2008-07-25 | 2,145 | 2,170 | 2,105 | 2,110 | 10,135,000 | 1,055 |
| 2008-07-24 | 2,190 | 2,210 | 2,150 | 2,185 | 9,869,000 | 1,092.50 |
| 2008-07-23 | 2,145 | 2,200 | 2,130 | 2,165 | 9,732,000 | 1,082.50 |
| 2008-07-22 | 2,095 | 2,175 | 2,090 | 2,170 | 9,003,000 | 1,085 |
| 2008-07-18 | 2,095 | 2,115 | 2,025 | 2,035 | 11,118,000 | 1,017.50 |
| 2008-07-17 | 2,095 | 2,115 | 2,065 | 2,070 | 9,430,000 | 1,035 |
| 2008-07-16 | 2,085 | 2,090 | 2,050 | 2,085 | 10,907,000 | 1,042.50 |
| 2008-07-15 | 2,110 | 2,170 | 2,110 | 2,125 | 10,563,000 | 1,062.50 |
| 2008-07-14 | 2,105 | 2,185 | 2,075 | 2,130 | 8,390,000 | 1,065 |
| 2008-07-11 | 2,135 | 2,170 | 2,095 | 2,130 | 11,662,000 | 1,065 |
| 2008-07-10 | 2,100 | 2,115 | 2,065 | 2,095 | 10,752,000 | 1,047.50 |
| 2008-07-09 | 2,160 | 2,205 | 2,140 | 2,140 | 12,292,000 | 1,070 |
| 2008-07-08 | 2,230 | 2,230 | 2,160 | 2,175 | 10,940,000 | 1,087.50 |
| 2008-07-07 | 2,295 | 2,310 | 2,270 | 2,275 | 8,349,000 | 1,137.50 |
| 2008-07-04 | 2,335 | 2,350 | 2,300 | 2,325 | 5,372,000 | 1,162.50 |
| 2008-07-03 | 2,325 | 2,335 | 2,275 | 2,310 | 12,457,000 | 1,155 |
| 2008-07-02 | 2,460 | 2,470 | 2,385 | 2,395 | 9,334,000 | 1,197.50 |
| 2008-07-01 | 2,370 | 2,440 | 2,360 | 2,425 | 11,640,000 | 1,212.50 |
| 2008-06-30 | 2,330 | 2,360 | 2,310 | 2,345 | 9,818,000 | 1,172.50 |
| 2008-06-27 | 2,260 | 2,315 | 2,260 | 2,290 | 10,573,000 | 1,145 |
| 2008-06-26 | 2,365 | 2,395 | 2,320 | 2,320 | 8,380,000 | 1,160 |
| 2008-06-25 | 2,390 | 2,405 | 2,360 | 2,370 | 8,889,000 | 1,185 |
| 2008-06-24 | 2,385 | 2,425 | 2,370 | 2,395 | 8,944,000 | 1,197.50 |
| 2008-06-23 | 2,360 | 2,400 | 2,340 | 2,380 | 7,951,000 | 1,190 |
| 2008-06-20 | 2,470 | 2,470 | 2,385 | 2,425 | 9,191,000 | 1,212.50 |
| 2008-06-19 | 2,520 | 2,530 | 2,455 | 2,470 | 7,610,000 | 1,235 |
| 2008-06-18 | 2,515 | 2,530 | 2,500 | 2,525 | 6,994,000 | 1,262.50 |
| 2008-06-17 | 2,545 | 2,555 | 2,495 | 2,520 | 12,734,000 | 1,260 |
| 2008-06-16 | 2,440 | 2,525 | 2,415 | 2,520 | 13,010,000 | 1,260 |
| 2008-06-13 | 2,380 | 2,440 | 2,360 | 2,400 | 18,542,000 | 1,200 |
| 2008-06-12 | 2,385 | 2,385 | 2,335 | 2,365 | 8,410,000 | 1,182.50 |
| 2008-06-11 | 2,450 | 2,450 | 2,355 | 2,385 | 12,766,000 | 1,192.50 |
| 2008-06-10 | 2,485 | 2,505 | 2,405 | 2,410 | 11,526,000 | 1,205 |
| 2008-06-09 | 2,465 | 2,525 | 2,445 | 2,470 | 9,133,000 | 1,235 |
| 2008-06-06 | 2,545 | 2,545 | 2,475 | 2,485 | 13,364,000 | 1,242.50 |
| 2008-06-05 | 2,510 | 2,515 | 2,450 | 2,465 | 13,078,000 | 1,232.50 |
| 2008-06-04 | 2,580 | 2,595 | 2,550 | 2,575 | 7,294,000 | 1,287.50 |
| 2008-06-03 | 2,605 | 2,645 | 2,580 | 2,600 | 8,040,000 | 1,300 |
| 2008-06-02 | 2,635 | 2,645 | 2,590 | 2,605 | 7,863,000 | 1,302.50 |
| 2008-05-30 | 2,550 | 2,615 | 2,540 | 2,585 | 10,463,000 | 1,292.50 |
| 2008-05-29 | 2,580 | 2,615 | 2,550 | 2,600 | 8,532,000 | 1,300 |
| 2008-05-28 | 2,620 | 2,630 | 2,550 | 2,555 | 11,227,000 | 1,277.50 |
| 2008-05-27 | 2,585 | 2,660 | 2,580 | 2,650 | 8,321,000 | 1,325 |
| 2008-05-26 | 2,615 | 2,660 | 2,550 | 2,560 | 11,086,000 | 1,280 |
| 2008-05-23 | 2,645 | 2,725 | 2,630 | 2,630 | 10,894,000 | 1,315 |
| 2008-05-22 | 2,645 | 2,750 | 2,590 | 2,750 | 14,481,000 | 1,375 |
| 2008-05-21 | 2,685 | 2,695 | 2,620 | 2,685 | 10,114,000 | 1,342.50 |
| 2008-05-20 | 2,700 | 2,755 | 2,685 | 2,725 | 11,812,000 | 1,362.50 |
| 2008-05-19 | 2,675 | 2,760 | 2,675 | 2,710 | 23,664,000 | 1,355 |
| 2008-05-16 | 2,495 | 2,625 | 2,490 | 2,615 | 22,037,000 | 1,307.50 |
| 2008-05-15 | 2,440 | 2,525 | 2,435 | 2,475 | 10,564,000 | 1,237.50 |
| 2008-05-14 | 2,490 | 2,490 | 2,420 | 2,455 | 7,858,000 | 1,227.50 |
| 2008-05-13 | 2,475 | 2,480 | 2,405 | 2,450 | 8,906,000 | 1,225 |
| 2008-05-12 | 2,500 | 2,510 | 2,445 | 2,455 | 9,760,000 | 1,227.50 |
| 2008-05-09 | 2,550 | 2,570 | 2,525 | 2,530 | 8,687,000 | 1,265 |
| 2008-05-08 | 2,560 | 2,570 | 2,525 | 2,535 | 10,628,000 | 1,267.50 |
| 2008-05-07 | 2,495 | 2,550 | 2,470 | 2,550 | 17,984,000 | 1,275 |
| 2008-05-02 | 2,460 | 2,465 | 2,345 | 2,390 | 18,886,000 | 1,195 |
| 2008-05-01 | 2,430 | 2,505 | 2,395 | 2,420 | 9,746,000 | 1,210 |
| 2008-04-30 | 2,530 | 2,555 | 2,430 | 2,440 | 11,922,000 | 1,220 |
| 2008-04-28 | 2,630 | 2,630 | 2,515 | 2,570 | 7,403,000 | 1,285 |
| 2008-04-25 | 2,555 | 2,610 | 2,545 | 2,590 | 9,300,000 | 1,295 |
| 2008-04-24 | 2,620 | 2,645 | 2,585 | 2,595 | 13,347,000 | 1,297.50 |
| 2008-04-23 | 2,475 | 2,605 | 2,475 | 2,580 | 17,559,000 | 1,290 |
| 2008-04-22 | 2,435 | 2,490 | 2,435 | 2,460 | 8,578,000 | 1,230 |
| 2008-04-21 | 2,480 | 2,510 | 2,465 | 2,475 | 9,281,000 | 1,237.50 |
| 2008-04-18 | 2,435 | 2,465 | 2,410 | 2,440 | 7,664,000 | 1,220 |
| 2008-04-17 | 2,515 | 2,530 | 2,460 | 2,460 | 9,595,000 | 1,230 |
| 2008-04-16 | 2,525 | 2,540 | 2,455 | 2,465 | 11,193,000 | 1,232.50 |
| 2008-04-15 | 2,455 | 2,505 | 2,445 | 2,485 | 15,229,000 | 1,242.50 |
| 2008-04-14 | 2,375 | 2,440 | 2,365 | 2,410 | 10,792,000 | 1,205 |
| 2008-04-11 | 2,370 | 2,430 | 2,355 | 2,425 | 14,174,000 | 1,212.50 |
| 2008-04-10 | 2,325 | 2,395 | 2,320 | 2,355 | 16,263,000 | 1,177.50 |
| 2008-04-09 | 2,320 | 2,340 | 2,290 | 2,325 | 10,198,000 | 1,162.50 |
| 2008-04-08 | 2,310 | 2,350 | 2,275 | 2,315 | 13,887,000 | 1,157.50 |
| 2008-04-07 | 2,180 | 2,315 | 2,180 | 2,305 | 20,122,000 | 1,152.50 |
| 2008-04-04 | 2,130 | 2,155 | 2,100 | 2,125 | 8,975,000 | 1,062.50 |
| 2008-04-03 | 2,085 | 2,125 | 2,070 | 2,115 | 9,724,000 | 1,057.50 |
| 2008-04-02 | 2,100 | 2,105 | 2,035 | 2,050 | 12,242,000 | 1,025 |
| 2008-04-01 | 2,025 | 2,045 | 1,983 | 2,040 | 12,408,000 | 1,020 |
| 2008-03-31 | 2,065 | 2,075 | 2,000 | 2,020 | 15,873,000 | 1,010 |
| 2008-03-28 | 2,080 | 2,120 | 2,040 | 2,105 | 21,399,000 | 1,052.50 |
| 2008-03-27 | 2,060 | 2,115 | 2,030 | 2,055 | 14,635,000 | 1,027.50 |
| 2008-03-26 | 2,040 | 2,090 | 2,040 | 2,085 | 13,321,000 | 1,042.50 |
| 2008-03-25 | 1,960 | 2,025 | 1,959 | 2,000 | 18,580,000 | 1,000 |
| 2008-03-24 | 1,940 | 1,982 | 1,906 | 1,926 | 13,386,000 | 963 |
| 2008-03-21 | 2,030 | 2,030 | 1,921 | 1,949 | 23,219,000 | 974.50 |
| 2008-03-19 | 2,165 | 2,200 | 2,075 | 2,095 | 15,228,000 | 1,047.50 |
| 2008-03-18 | 2,115 | 2,130 | 2,040 | 2,085 | 18,828,000 | 1,042.50 |
| 2008-03-17 | 2,170 | 2,175 | 2,085 | 2,135 | 15,957,000 | 1,067.50 |
| 2008-03-14 | 2,325 | 2,330 | 2,180 | 2,235 | 18,377,000 | 1,117.50 |
| 2008-03-13 | 2,255 | 2,320 | 2,220 | 2,285 | 15,115,000 | 1,142.50 |
| 2008-03-12 | 2,330 | 2,335 | 2,245 | 2,260 | 10,897,000 | 1,130 |
| 2008-03-11 | 2,100 | 2,190 | 2,075 | 2,170 | 17,996,000 | 1,085 |
| 2008-03-10 | 2,285 | 2,325 | 2,150 | 2,190 | 14,932,000 | 1,095 |
| 2008-03-07 | 2,295 | 2,355 | 2,290 | 2,310 | 13,739,000 | 1,155 |
| 2008-03-06 | 2,380 | 2,425 | 2,370 | 2,395 | 14,338,000 | 1,197.50 |
| 2008-03-05 | 2,260 | 2,350 | 2,260 | 2,350 | 16,566,000 | 1,175 |
| 2008-03-04 | 2,275 | 2,300 | 2,210 | 2,240 | 12,878,000 | 1,120 |
| 2008-03-03 | 2,220 | 2,235 | 2,190 | 2,205 | 13,907,000 | 1,102.50 |
| 2008-02-29 | 2,320 | 2,350 | 2,300 | 2,330 | 10,640,000 | 1,165 |
| 2008-02-28 | 2,340 | 2,385 | 2,330 | 2,375 | 8,756,000 | 1,187.50 |
| 2008-02-27 | 2,440 | 2,450 | 2,355 | 2,375 | 12,757,000 | 1,187.50 |
| 2008-02-26 | 2,415 | 2,450 | 2,405 | 2,405 | 16,660,000 | 1,202.50 |
| 2008-02-25 | 2,380 | 2,385 | 2,345 | 2,360 | 9,700,000 | 1,180 |
| 2008-02-22 | 2,300 | 2,380 | 2,290 | 2,345 | 13,293,000 | 1,172.50 |
| 2008-02-21 | 2,305 | 2,360 | 2,305 | 2,330 | 12,207,000 | 1,165 |
| 2008-02-20 | 2,395 | 2,410 | 2,250 | 2,255 | 17,913,000 | 1,127.50 |
| 2008-02-19 | 2,370 | 2,385 | 2,315 | 2,355 | 15,669,000 | 1,177.50 |
| 2008-02-18 | 2,355 | 2,415 | 2,285 | 2,285 | 14,747,000 | 1,142.50 |
| 2008-02-15 | 2,310 | 2,380 | 2,280 | 2,375 | 15,087,000 | 1,187.50 |
| 2008-02-14 | 2,295 | 2,310 | 2,275 | 2,295 | 10,376,000 | 1,147.50 |
| 2008-02-13 | 2,230 | 2,265 | 2,200 | 2,205 | 13,135,000 | 1,102.50 |
| 2008-02-12 | 2,100 | 2,195 | 2,095 | 2,170 | 15,643,000 | 1,085 |
| 2008-02-08 | 2,090 | 2,155 | 2,035 | 2,075 | 16,448,000 | 1,037.50 |
| 2008-02-07 | 1,990 | 2,130 | 1,990 | 2,115 | 15,778,000 | 1,057.50 |
| 2008-02-06 | 2,060 | 2,090 | 2,005 | 2,020 | 12,772,000 | 1,010 |
| 2008-02-05 | 2,190 | 2,220 | 2,160 | 2,180 | 12,293,000 | 1,090 |
| 2008-02-04 | 2,165 | 2,220 | 2,155 | 2,185 | 14,348,000 | 1,092.50 |
| 2008-02-01 | 2,140 | 2,175 | 2,050 | 2,100 | 15,810,000 | 1,050 |
| 2008-01-31 | 2,030 | 2,180 | 2,025 | 2,125 | 18,010,000 | 1,062.50 |
| 2008-01-30 | 2,095 | 2,195 | 2,075 | 2,110 | 22,865,000 | 1,055 |
| 2008-01-29 | 2,055 | 2,105 | 2,050 | 2,095 | 14,473,000 | 1,047.50 |
| 2008-01-28 | 2,015 | 2,025 | 1,938 | 1,954 | 18,189,000 | 977 |
| 2008-01-25 | 1,980 | 2,060 | 1,977 | 2,045 | 20,057,000 | 1,022.50 |
| 2008-01-24 | 1,889 | 1,921 | 1,845 | 1,921 | 20,638,000 | 960.50 |
| 2008-01-23 | 1,815 | 1,829 | 1,752 | 1,797 | 16,215,000 | 898.50 |
| 2008-01-22 | 1,748 | 1,771 | 1,681 | 1,704 | 16,326,000 | 852 |
| 2008-01-21 | 1,917 | 1,933 | 1,862 | 1,868 | 14,788,000 | 934 |
| 2008-01-18 | 1,894 | 1,980 | 1,878 | 1,959 | 24,764,000 | 979.50 |
| 2008-01-17 | 2,010 | 2,025 | 1,895 | 1,984 | 31,502,000 | 992 |
| 2008-01-16 | 2,030 | 2,040 | 1,969 | 1,978 | 25,570,000 | 989 |
| 2008-01-15 | 2,210 | 2,230 | 2,135 | 2,150 | 14,360,000 | 1,075 |
| 2008-01-11 | 2,330 | 2,340 | 2,210 | 2,220 | 15,536,000 | 1,110 |
| 2008-01-10 | 2,365 | 2,380 | 2,315 | 2,320 | 10,891,000 | 1,160 |
| 2008-01-09 | 2,235 | 2,385 | 2,215 | 2,380 | 19,887,000 | 1,190 |
| 2008-01-08 | 2,200 | 2,280 | 2,165 | 2,270 | 13,591,000 | 1,135 |
| 2008-01-07 | 2,230 | 2,265 | 2,200 | 2,220 | 13,011,000 | 1,110 |
| 2008-01-04 | 2,370 | 2,380 | 2,280 | 2,300 | 9,424,000 | 1,150 |
分割・併合履歴 ： [2024-06-27]1株→2株 [1988-09-27]1株→1.03株 [1986-09-26]1株→1.1株
