8053 住友商事(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 | 775 | 786 | 773 | 780 | 3,848,200 | 780 |
| 2008-12-29 | 769 | 773 | 760 | 773 | 3,812,200 | 773 |
| 2008-12-26 | 761 | 765 | 753 | 762 | 2,618,400 | 762 |
| 2008-12-25 | 728 | 755 | 728 | 755 | 2,485,500 | 755 |
| 2008-12-24 | 738 | 741 | 714 | 726 | 5,014,300 | 726 |
| 2008-12-22 | 743 | 752 | 739 | 748 | 5,789,000 | 748 |
| 2008-12-19 | 772 | 772 | 730 | 733 | 9,641,000 | 733 |
| 2008-12-18 | 759 | 781 | 744 | 771 | 6,441,200 | 771 |
| 2008-12-17 | 792 | 793 | 740 | 769 | 6,079,500 | 769 |
| 2008-12-16 | 779 | 797 | 768 | 772 | 6,109,700 | 772 |
| 2008-12-15 | 784 | 804 | 781 | 787 | 8,630,100 | 787 |
| 2008-12-12 | 810 | 829 | 745 | 765 | 13,013,700 | 765 |
| 2008-12-11 | 809 | 837 | 790 | 820 | 9,689,000 | 820 |
| 2008-12-10 | 774 | 807 | 761 | 799 | 7,519,900 | 799 |
| 2008-12-09 | 777 | 787 | 750 | 764 | 5,333,300 | 764 |
| 2008-12-08 | 725 | 756 | 715 | 751 | 7,688,200 | 751 |
| 2008-12-05 | 736 | 744 | 711 | 726 | 7,578,900 | 726 |
| 2008-12-04 | 767 | 770 | 722 | 735 | 6,297,700 | 735 |
| 2008-12-03 | 789 | 795 | 755 | 771 | 8,111,900 | 771 |
| 2008-12-02 | 786 | 794 | 774 | 779 | 8,674,900 | 779 |
| 2008-12-01 | 837 | 872 | 818 | 846 | 7,895,100 | 846 |
| 2008-11-28 | 793 | 859 | 789 | 838 | 12,435,000 | 838 |
| 2008-11-27 | 748 | 797 | 747 | 777 | 7,824,000 | 777 |
| 2008-11-26 | 730 | 745 | 722 | 728 | 6,165,200 | 728 |
| 2008-11-25 | 801 | 804 | 727 | 757 | 8,563,100 | 757 |
| 2008-11-21 | 656 | 754 | 654 | 748 | 9,285,100 | 748 |
| 2008-11-20 | 731 | 741 | 701 | 706 | 8,457,100 | 706 |
| 2008-11-19 | 832 | 838 | 771 | 780 | 11,314,300 | 780 |
| 2008-11-18 | 799 | 853 | 793 | 831 | 10,119,300 | 831 |
| 2008-11-17 | 806 | 834 | 783 | 807 | 11,941,200 | 807 |
| 2008-11-14 | 877 | 879 | 845 | 855 | 9,839,700 | 855 |
| 2008-11-13 | 824 | 839 | 805 | 827 | 8,303,900 | 827 |
| 2008-11-12 | 897 | 904 | 873 | 879 | 10,354,200 | 879 |
| 2008-11-11 | 903 | 951 | 902 | 927 | 11,643,400 | 927 |
| 2008-11-10 | 929 | 950 | 926 | 945 | 12,055,800 | 945 |
| 2008-11-07 | 871 | 920 | 852 | 904 | 12,277,000 | 904 |
| 2008-11-06 | 920 | 955 | 913 | 950 | 13,576,600 | 950 |
| 2008-11-05 | 900 | 980 | 900 | 980 | 13,745,300 | 980 |
| 2008-11-04 | 883 | 893 | 854 | 880 | 12,113,300 | 880 |
| 2008-10-31 | 821 | 907 | 804 | 844 | 21,339,300 | 844 |
| 2008-10-30 | 771 | 811 | 752 | 811 | 11,931,000 | 811 |
| 2008-10-29 | 709 | 729 | 672 | 711 | 13,015,000 | 711 |
| 2008-10-28 | 588 | 646 | 556 | 629 | 13,565,600 | 629 |
| 2008-10-27 | 626 | 676 | 581 | 588 | 11,886,800 | 588 |
| 2008-10-24 | 690 | 692 | 633 | 636 | 10,239,600 | 636 |
| 2008-10-23 | 691 | 714 | 672 | 710 | 10,433,500 | 710 |
| 2008-10-22 | 790 | 794 | 740 | 741 | 8,375,800 | 741 |
| 2008-10-21 | 803 | 823 | 793 | 818 | 9,291,600 | 818 |
| 2008-10-20 | 728 | 773 | 720 | 763 | 9,025,400 | 763 |
| 2008-10-17 | 762 | 763 | 693 | 713 | 13,934,600 | 713 |
| 2008-10-16 | 753 | 764 | 750 | 750 | 4,228,800 | 750 |
| 2008-10-15 | 809 | 859 | 795 | 850 | 14,176,800 | 850 |
| 2008-10-14 | 814 | 814 | 806 | 814 | 4,931,200 | 814 |
| 2008-10-10 | 680 | 765 | 669 | 714 | 22,287,600 | 714 |
| 2008-10-09 | 727 | 789 | 718 | 760 | 14,197,900 | 760 |
| 2008-10-08 | 780 | 792 | 710 | 717 | 11,512,900 | 717 |
| 2008-10-07 | 777 | 825 | 770 | 810 | 15,750,000 | 810 |
| 2008-10-06 | 852 | 858 | 806 | 827 | 11,294,300 | 827 |
| 2008-10-03 | 920 | 934 | 890 | 902 | 7,964,600 | 902 |
| 2008-10-02 | 982 | 985 | 918 | 927 | 8,523,200 | 927 |
| 2008-10-01 | 990 | 996 | 973 | 980 | 8,391,200 | 980 |
| 2008-09-30 | 958 | 985 | 952 | 961 | 11,235,300 | 961 |
| 2008-09-29 | 1,053 | 1,067 | 1,014 | 1,018 | 5,980,800 | 1,018 |
| 2008-09-26 | 1,100 | 1,108 | 1,042 | 1,053 | 6,548,600 | 1,053 |
| 2008-09-25 | 1,095 | 1,106 | 1,072 | 1,080 | 6,793,600 | 1,080 |
| 2008-09-24 | 1,120 | 1,150 | 1,099 | 1,141 | 8,082,800 | 1,141 |
| 2008-09-22 | 1,175 | 1,181 | 1,140 | 1,148 | 8,788,200 | 1,148 |
| 2008-09-19 | 1,100 | 1,141 | 1,091 | 1,117 | 13,181,400 | 1,117 |
| 2008-09-18 | 1,041 | 1,053 | 1,013 | 1,041 | 7,988,900 | 1,041 |
| 2008-09-17 | 1,093 | 1,106 | 1,066 | 1,078 | 7,893,400 | 1,078 |
| 2008-09-16 | 1,128 | 1,136 | 1,065 | 1,073 | 12,073,200 | 1,073 |
| 2008-09-12 | 1,205 | 1,225 | 1,191 | 1,213 | 9,146,900 | 1,213 |
| 2008-09-11 | 1,207 | 1,233 | 1,174 | 1,185 | 6,557,600 | 1,185 |
| 2008-09-10 | 1,191 | 1,219 | 1,191 | 1,206 | 9,096,300 | 1,206 |
| 2008-09-09 | 1,274 | 1,275 | 1,228 | 1,236 | 6,833,000 | 1,236 |
| 2008-09-08 | 1,291 | 1,310 | 1,283 | 1,305 | 8,023,500 | 1,305 |
| 2008-09-05 | 1,225 | 1,262 | 1,217 | 1,251 | 6,454,300 | 1,251 |
| 2008-09-04 | 1,259 | 1,270 | 1,236 | 1,252 | 7,489,100 | 1,252 |
| 2008-09-03 | 1,314 | 1,314 | 1,251 | 1,269 | 9,817,200 | 1,269 |
| 2008-09-02 | 1,347 | 1,349 | 1,294 | 1,304 | 6,752,600 | 1,304 |
| 2008-09-01 | 1,356 | 1,377 | 1,349 | 1,362 | 4,242,100 | 1,362 |
| 2008-08-29 | 1,350 | 1,376 | 1,343 | 1,376 | 7,026,000 | 1,376 |
| 2008-08-28 | 1,346 | 1,346 | 1,312 | 1,325 | 4,274,000 | 1,325 |
| 2008-08-27 | 1,325 | 1,347 | 1,320 | 1,326 | 4,030,300 | 1,326 |
| 2008-08-26 | 1,309 | 1,339 | 1,307 | 1,329 | 3,430,300 | 1,329 |
| 2008-08-25 | 1,316 | 1,333 | 1,306 | 1,329 | 5,836,200 | 1,329 |
| 2008-08-22 | 1,322 | 1,325 | 1,308 | 1,314 | 6,075,600 | 1,314 |
| 2008-08-21 | 1,300 | 1,313 | 1,294 | 1,301 | 7,451,100 | 1,301 |
| 2008-08-20 | 1,250 | 1,284 | 1,250 | 1,278 | 6,628,700 | 1,278 |
| 2008-08-19 | 1,260 | 1,264 | 1,241 | 1,247 | 5,814,300 | 1,247 |
| 2008-08-18 | 1,265 | 1,293 | 1,256 | 1,278 | 5,768,500 | 1,278 |
| 2008-08-15 | 1,270 | 1,276 | 1,247 | 1,260 | 4,693,300 | 1,260 |
| 2008-08-14 | 1,261 | 1,295 | 1,251 | 1,279 | 6,824,400 | 1,279 |
| 2008-08-13 | 1,250 | 1,260 | 1,235 | 1,245 | 9,133,200 | 1,245 |
| 2008-08-12 | 1,292 | 1,303 | 1,270 | 1,274 | 8,292,100 | 1,274 |
| 2008-08-11 | 1,311 | 1,332 | 1,303 | 1,307 | 4,962,200 | 1,307 |
| 2008-08-08 | 1,300 | 1,329 | 1,282 | 1,322 | 6,948,800 | 1,322 |
| 2008-08-07 | 1,292 | 1,322 | 1,290 | 1,308 | 6,412,000 | 1,308 |
| 2008-08-06 | 1,310 | 1,319 | 1,286 | 1,305 | 10,946,800 | 1,305 |
| 2008-08-05 | 1,326 | 1,336 | 1,288 | 1,294 | 11,830,000 | 1,294 |
| 2008-08-04 | 1,423 | 1,424 | 1,342 | 1,345 | 6,089,700 | 1,345 |
| 2008-08-01 | 1,448 | 1,464 | 1,405 | 1,423 | 7,280,600 | 1,423 |
| 2008-07-31 | 1,482 | 1,494 | 1,431 | 1,468 | 9,734,200 | 1,468 |
| 2008-07-30 | 1,465 | 1,498 | 1,443 | 1,494 | 14,164,400 | 1,494 |
| 2008-07-29 | 1,376 | 1,435 | 1,349 | 1,430 | 10,151,800 | 1,430 |
| 2008-07-28 | 1,372 | 1,397 | 1,372 | 1,382 | 3,944,200 | 1,382 |
| 2008-07-25 | 1,371 | 1,381 | 1,351 | 1,352 | 6,387,800 | 1,352 |
| 2008-07-24 | 1,382 | 1,398 | 1,361 | 1,396 | 6,222,100 | 1,396 |
| 2008-07-23 | 1,358 | 1,384 | 1,351 | 1,369 | 3,868,600 | 1,369 |
| 2008-07-22 | 1,317 | 1,372 | 1,309 | 1,372 | 6,212,400 | 1,372 |
| 2008-07-18 | 1,328 | 1,340 | 1,277 | 1,277 | 7,677,200 | 1,277 |
| 2008-07-17 | 1,320 | 1,330 | 1,302 | 1,308 | 4,299,000 | 1,308 |
| 2008-07-16 | 1,325 | 1,337 | 1,301 | 1,311 | 5,484,800 | 1,311 |
| 2008-07-15 | 1,351 | 1,360 | 1,340 | 1,345 | 4,737,200 | 1,345 |
| 2008-07-14 | 1,354 | 1,404 | 1,343 | 1,371 | 6,710,500 | 1,371 |
| 2008-07-11 | 1,371 | 1,384 | 1,358 | 1,364 | 4,877,900 | 1,364 |
| 2008-07-10 | 1,365 | 1,371 | 1,350 | 1,351 | 5,300,900 | 1,351 |
| 2008-07-09 | 1,375 | 1,407 | 1,368 | 1,370 | 4,460,600 | 1,370 |
| 2008-07-08 | 1,410 | 1,410 | 1,366 | 1,369 | 5,630,600 | 1,369 |
| 2008-07-07 | 1,408 | 1,420 | 1,397 | 1,415 | 3,887,500 | 1,415 |
| 2008-07-04 | 1,407 | 1,417 | 1,389 | 1,401 | 4,838,600 | 1,401 |
| 2008-07-03 | 1,391 | 1,407 | 1,355 | 1,387 | 7,804,100 | 1,387 |
| 2008-07-02 | 1,437 | 1,453 | 1,397 | 1,408 | 7,164,200 | 1,408 |
| 2008-07-01 | 1,401 | 1,449 | 1,394 | 1,435 | 7,751,900 | 1,435 |
| 2008-06-30 | 1,400 | 1,411 | 1,386 | 1,395 | 5,903,200 | 1,395 |
| 2008-06-27 | 1,354 | 1,379 | 1,354 | 1,371 | 6,919,400 | 1,371 |
| 2008-06-26 | 1,414 | 1,415 | 1,386 | 1,391 | 7,934,400 | 1,391 |
| 2008-06-25 | 1,423 | 1,437 | 1,405 | 1,434 | 4,299,700 | 1,434 |
| 2008-06-24 | 1,401 | 1,437 | 1,401 | 1,422 | 4,658,900 | 1,422 |
| 2008-06-23 | 1,410 | 1,427 | 1,403 | 1,421 | 5,679,500 | 1,421 |
| 2008-06-20 | 1,466 | 1,468 | 1,431 | 1,440 | 6,317,600 | 1,440 |
| 2008-06-19 | 1,465 | 1,467 | 1,426 | 1,440 | 6,653,800 | 1,440 |
| 2008-06-18 | 1,456 | 1,491 | 1,456 | 1,474 | 8,639,100 | 1,474 |
| 2008-06-17 | 1,464 | 1,477 | 1,452 | 1,461 | 5,712,400 | 1,461 |
| 2008-06-16 | 1,455 | 1,477 | 1,451 | 1,474 | 5,262,300 | 1,474 |
| 2008-06-13 | 1,416 | 1,456 | 1,413 | 1,427 | 12,663,100 | 1,427 |
| 2008-06-12 | 1,420 | 1,426 | 1,409 | 1,415 | 9,532,200 | 1,415 |
| 2008-06-11 | 1,457 | 1,474 | 1,434 | 1,460 | 8,952,300 | 1,460 |
| 2008-06-10 | 1,510 | 1,516 | 1,468 | 1,469 | 7,004,000 | 1,469 |
| 2008-06-09 | 1,506 | 1,532 | 1,501 | 1,511 | 5,708,100 | 1,511 |
| 2008-06-06 | 1,555 | 1,571 | 1,546 | 1,546 | 6,065,800 | 1,546 |
| 2008-06-05 | 1,530 | 1,537 | 1,512 | 1,517 | 5,137,900 | 1,517 |
| 2008-06-04 | 1,545 | 1,551 | 1,520 | 1,529 | 6,375,100 | 1,529 |
| 2008-06-03 | 1,550 | 1,571 | 1,545 | 1,553 | 5,390,900 | 1,553 |
| 2008-06-02 | 1,593 | 1,597 | 1,571 | 1,576 | 6,134,700 | 1,576 |
| 2008-05-30 | 1,556 | 1,571 | 1,545 | 1,557 | 6,987,000 | 1,557 |
| 2008-05-29 | 1,515 | 1,555 | 1,515 | 1,547 | 6,736,700 | 1,547 |
| 2008-05-28 | 1,530 | 1,558 | 1,522 | 1,524 | 6,458,600 | 1,524 |
| 2008-05-27 | 1,551 | 1,588 | 1,550 | 1,575 | 4,881,400 | 1,575 |
| 2008-05-26 | 1,549 | 1,580 | 1,530 | 1,535 | 7,315,400 | 1,535 |
| 2008-05-23 | 1,651 | 1,655 | 1,581 | 1,583 | 12,485,600 | 1,583 |
| 2008-05-22 | 1,568 | 1,658 | 1,561 | 1,658 | 12,247,300 | 1,658 |
| 2008-05-21 | 1,595 | 1,616 | 1,561 | 1,615 | 13,810,000 | 1,615 |
| 2008-05-20 | 1,598 | 1,631 | 1,582 | 1,620 | 12,647,700 | 1,620 |
| 2008-05-19 | 1,577 | 1,602 | 1,565 | 1,572 | 10,758,300 | 1,572 |
| 2008-05-16 | 1,515 | 1,555 | 1,513 | 1,548 | 9,008,100 | 1,548 |
| 2008-05-15 | 1,475 | 1,511 | 1,466 | 1,493 | 7,638,100 | 1,493 |
| 2008-05-14 | 1,445 | 1,470 | 1,443 | 1,458 | 7,672,600 | 1,458 |
| 2008-05-13 | 1,436 | 1,446 | 1,420 | 1,441 | 5,212,400 | 1,441 |
| 2008-05-12 | 1,400 | 1,430 | 1,398 | 1,416 | 4,715,600 | 1,416 |
| 2008-05-09 | 1,411 | 1,434 | 1,410 | 1,411 | 6,803,700 | 1,411 |
| 2008-05-08 | 1,448 | 1,452 | 1,418 | 1,422 | 9,386,700 | 1,422 |
| 2008-05-07 | 1,434 | 1,469 | 1,426 | 1,464 | 7,951,600 | 1,464 |
| 2008-05-02 | 1,405 | 1,406 | 1,381 | 1,392 | 5,713,800 | 1,392 |
| 2008-05-01 | 1,394 | 1,413 | 1,372 | 1,385 | 8,502,000 | 1,385 |
| 2008-04-30 | 1,430 | 1,461 | 1,379 | 1,397 | 8,465,100 | 1,397 |
| 2008-04-28 | 1,461 | 1,468 | 1,430 | 1,447 | 4,631,400 | 1,447 |
| 2008-04-25 | 1,461 | 1,470 | 1,433 | 1,444 | 8,549,600 | 1,444 |
| 2008-04-24 | 1,444 | 1,465 | 1,440 | 1,441 | 5,174,000 | 1,441 |
| 2008-04-23 | 1,419 | 1,483 | 1,418 | 1,464 | 8,935,300 | 1,464 |
| 2008-04-22 | 1,421 | 1,427 | 1,398 | 1,399 | 3,644,900 | 1,399 |
| 2008-04-21 | 1,433 | 1,433 | 1,410 | 1,430 | 5,850,600 | 1,430 |
| 2008-04-18 | 1,390 | 1,403 | 1,373 | 1,403 | 5,145,800 | 1,403 |
| 2008-04-17 | 1,390 | 1,396 | 1,385 | 1,385 | 6,393,700 | 1,385 |
| 2008-04-16 | 1,367 | 1,382 | 1,364 | 1,367 | 5,560,500 | 1,367 |
| 2008-04-15 | 1,340 | 1,349 | 1,328 | 1,347 | 6,445,400 | 1,347 |
| 2008-04-14 | 1,338 | 1,347 | 1,320 | 1,330 | 6,533,700 | 1,330 |
| 2008-04-11 | 1,347 | 1,378 | 1,340 | 1,378 | 11,813,900 | 1,378 |
| 2008-04-10 | 1,319 | 1,384 | 1,314 | 1,365 | 7,371,600 | 1,365 |
| 2008-04-09 | 1,365 | 1,374 | 1,321 | 1,339 | 6,291,400 | 1,339 |
| 2008-04-08 | 1,388 | 1,403 | 1,358 | 1,365 | 5,846,600 | 1,365 |
| 2008-04-07 | 1,355 | 1,403 | 1,347 | 1,390 | 8,204,600 | 1,390 |
| 2008-04-04 | 1,359 | 1,374 | 1,335 | 1,344 | 5,481,400 | 1,344 |
| 2008-04-03 | 1,336 | 1,353 | 1,332 | 1,352 | 6,175,200 | 1,352 |
| 2008-04-02 | 1,349 | 1,354 | 1,320 | 1,330 | 6,289,400 | 1,330 |
| 2008-04-01 | 1,329 | 1,333 | 1,296 | 1,314 | 5,880,500 | 1,314 |
| 2008-03-31 | 1,328 | 1,331 | 1,298 | 1,313 | 7,796,100 | 1,313 |
| 2008-03-28 | 1,310 | 1,376 | 1,310 | 1,368 | 8,159,400 | 1,368 |
| 2008-03-27 | 1,331 | 1,347 | 1,302 | 1,324 | 6,981,800 | 1,324 |
| 2008-03-26 | 1,350 | 1,373 | 1,335 | 1,351 | 6,994,300 | 1,351 |
| 2008-03-25 | 1,301 | 1,342 | 1,301 | 1,336 | 6,104,700 | 1,336 |
| 2008-03-24 | 1,265 | 1,291 | 1,254 | 1,279 | 6,966,500 | 1,279 |
| 2008-03-21 | 1,290 | 1,298 | 1,235 | 1,248 | 13,335,100 | 1,248 |
| 2008-03-19 | 1,348 | 1,358 | 1,290 | 1,301 | 9,302,100 | 1,301 |
| 2008-03-18 | 1,315 | 1,324 | 1,294 | 1,307 | 8,664,300 | 1,307 |
| 2008-03-17 | 1,342 | 1,346 | 1,301 | 1,316 | 7,903,900 | 1,316 |
| 2008-03-14 | 1,436 | 1,438 | 1,363 | 1,382 | 11,493,800 | 1,382 |
| 2008-03-13 | 1,452 | 1,460 | 1,383 | 1,416 | 7,636,800 | 1,416 |
| 2008-03-12 | 1,499 | 1,499 | 1,452 | 1,465 | 6,861,700 | 1,465 |
| 2008-03-11 | 1,359 | 1,430 | 1,359 | 1,422 | 8,438,700 | 1,422 |
| 2008-03-10 | 1,491 | 1,523 | 1,407 | 1,419 | 9,352,200 | 1,419 |
| 2008-03-07 | 1,512 | 1,543 | 1,511 | 1,521 | 8,757,700 | 1,521 |
| 2008-03-06 | 1,590 | 1,605 | 1,569 | 1,581 | 8,559,100 | 1,581 |
| 2008-03-05 | 1,510 | 1,551 | 1,509 | 1,550 | 7,343,200 | 1,550 |
| 2008-03-04 | 1,480 | 1,519 | 1,465 | 1,506 | 9,221,300 | 1,506 |
| 2008-03-03 | 1,463 | 1,503 | 1,460 | 1,479 | 6,588,500 | 1,479 |
| 2008-02-29 | 1,577 | 1,580 | 1,523 | 1,540 | 7,105,500 | 1,540 |
| 2008-02-28 | 1,600 | 1,612 | 1,581 | 1,607 | 3,860,000 | 1,607 |
| 2008-02-27 | 1,650 | 1,656 | 1,605 | 1,610 | 6,977,300 | 1,610 |
| 2008-02-26 | 1,615 | 1,637 | 1,608 | 1,618 | 10,007,800 | 1,618 |
| 2008-02-25 | 1,575 | 1,588 | 1,554 | 1,585 | 7,937,600 | 1,585 |
| 2008-02-22 | 1,500 | 1,578 | 1,493 | 1,559 | 10,245,600 | 1,559 |
| 2008-02-21 | 1,509 | 1,533 | 1,498 | 1,524 | 6,902,000 | 1,524 |
| 2008-02-20 | 1,550 | 1,555 | 1,474 | 1,477 | 8,630,300 | 1,477 |
| 2008-02-19 | 1,534 | 1,545 | 1,510 | 1,540 | 7,639,900 | 1,540 |
| 2008-02-18 | 1,525 | 1,549 | 1,478 | 1,485 | 8,662,700 | 1,485 |
| 2008-02-15 | 1,476 | 1,542 | 1,467 | 1,536 | 8,897,100 | 1,536 |
| 2008-02-14 | 1,502 | 1,513 | 1,485 | 1,496 | 7,850,800 | 1,496 |
| 2008-02-13 | 1,488 | 1,500 | 1,460 | 1,461 | 6,251,200 | 1,461 |
| 2008-02-12 | 1,451 | 1,468 | 1,436 | 1,448 | 6,545,900 | 1,448 |
| 2008-02-08 | 1,470 | 1,507 | 1,445 | 1,451 | 6,027,600 | 1,451 |
| 2008-02-07 | 1,480 | 1,499 | 1,438 | 1,490 | 7,306,800 | 1,490 |
| 2008-02-06 | 1,472 | 1,508 | 1,462 | 1,462 | 7,790,700 | 1,462 |
| 2008-02-05 | 1,543 | 1,588 | 1,531 | 1,562 | 8,467,700 | 1,562 |
| 2008-02-04 | 1,529 | 1,546 | 1,519 | 1,529 | 7,009,200 | 1,529 |
| 2008-02-01 | 1,486 | 1,503 | 1,454 | 1,475 | 9,068,100 | 1,475 |
| 2008-01-31 | 1,360 | 1,478 | 1,360 | 1,466 | 11,420,400 | 1,466 |
| 2008-01-30 | 1,454 | 1,481 | 1,402 | 1,420 | 8,553,300 | 1,420 |
| 2008-01-29 | 1,416 | 1,443 | 1,405 | 1,434 | 8,798,700 | 1,434 |
| 2008-01-28 | 1,400 | 1,422 | 1,354 | 1,356 | 10,743,300 | 1,356 |
| 2008-01-25 | 1,400 | 1,458 | 1,395 | 1,452 | 8,996,900 | 1,452 |
| 2008-01-24 | 1,338 | 1,361 | 1,330 | 1,360 | 9,973,200 | 1,360 |
| 2008-01-23 | 1,319 | 1,320 | 1,264 | 1,300 | 12,882,000 | 1,300 |
| 2008-01-22 | 1,280 | 1,293 | 1,221 | 1,221 | 11,686,300 | 1,221 |
| 2008-01-21 | 1,410 | 1,417 | 1,340 | 1,345 | 11,390,900 | 1,345 |
| 2008-01-18 | 1,346 | 1,455 | 1,340 | 1,450 | 15,681,600 | 1,450 |
| 2008-01-17 | 1,349 | 1,404 | 1,327 | 1,380 | 14,029,400 | 1,380 |
| 2008-01-16 | 1,336 | 1,353 | 1,307 | 1,309 | 12,664,500 | 1,309 |
| 2008-01-15 | 1,439 | 1,455 | 1,390 | 1,396 | 9,951,900 | 1,396 |
| 2008-01-11 | 1,502 | 1,510 | 1,444 | 1,446 | 11,987,700 | 1,446 |
| 2008-01-10 | 1,530 | 1,537 | 1,504 | 1,504 | 8,151,100 | 1,504 |
| 2008-01-09 | 1,484 | 1,554 | 1,473 | 1,553 | 7,588,800 | 1,553 |
| 2008-01-08 | 1,469 | 1,499 | 1,457 | 1,496 | 8,912,900 | 1,496 |
| 2008-01-07 | 1,500 | 1,510 | 1,470 | 1,483 | 7,499,000 | 1,483 |
| 2008-01-04 | 1,552 | 1,554 | 1,505 | 1,532 | 4,716,600 | 1,532 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.05株
