8058 三菱商事(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 | 1,217 | 1,252 | 1,216 | 1,238 | 10,529,900 | 412.67 |
| 2008-12-29 | 1,211 | 1,218 | 1,186 | 1,204 | 9,664,400 | 401.33 |
| 2008-12-26 | 1,155 | 1,185 | 1,151 | 1,178 | 8,637,500 | 392.67 |
| 2008-12-25 | 1,095 | 1,146 | 1,091 | 1,140 | 8,446,200 | 380 |
| 2008-12-24 | 1,125 | 1,138 | 1,091 | 1,092 | 14,495,600 | 364 |
| 2008-12-22 | 1,160 | 1,181 | 1,154 | 1,172 | 9,318,800 | 390.67 |
| 2008-12-19 | 1,181 | 1,196 | 1,162 | 1,166 | 12,392,000 | 388.67 |
| 2008-12-18 | 1,190 | 1,210 | 1,162 | 1,206 | 11,819,700 | 402 |
| 2008-12-17 | 1,251 | 1,252 | 1,156 | 1,210 | 14,215,100 | 403.33 |
| 2008-12-16 | 1,224 | 1,262 | 1,208 | 1,210 | 13,644,100 | 403.33 |
| 2008-12-15 | 1,250 | 1,274 | 1,250 | 1,264 | 13,774,600 | 421.33 |
| 2008-12-12 | 1,239 | 1,290 | 1,170 | 1,200 | 32,796,400 | 400 |
| 2008-12-11 | 1,190 | 1,268 | 1,163 | 1,249 | 29,662,300 | 416.33 |
| 2008-12-10 | 1,121 | 1,159 | 1,117 | 1,150 | 16,946,500 | 383.33 |
| 2008-12-09 | 1,150 | 1,164 | 1,108 | 1,121 | 15,790,900 | 373.67 |
| 2008-12-08 | 1,035 | 1,103 | 1,026 | 1,093 | 18,783,200 | 364.33 |
| 2008-12-05 | 1,028 | 1,045 | 1,002 | 1,007 | 14,135,900 | 335.67 |
| 2008-12-04 | 1,066 | 1,080 | 1,004 | 1,017 | 17,019,900 | 339 |
| 2008-12-03 | 1,085 | 1,094 | 1,056 | 1,071 | 14,405,500 | 357 |
| 2008-12-02 | 1,074 | 1,105 | 1,070 | 1,073 | 20,345,400 | 357.67 |
| 2008-12-01 | 1,195 | 1,227 | 1,159 | 1,193 | 20,418,200 | 397.67 |
| 2008-11-28 | 1,144 | 1,217 | 1,131 | 1,185 | 25,232,200 | 395 |
| 2008-11-27 | 1,095 | 1,152 | 1,091 | 1,115 | 24,550,600 | 371.67 |
| 2008-11-26 | 1,043 | 1,081 | 1,037 | 1,055 | 13,337,100 | 351.67 |
| 2008-11-25 | 1,142 | 1,142 | 1,044 | 1,075 | 24,365,000 | 358.33 |
| 2008-11-21 | 925 | 1,045 | 923 | 1,042 | 37,971,900 | 347.33 |
| 2008-11-20 | 1,001 | 1,018 | 946 | 975 | 53,407,400 | 325 |
| 2008-11-19 | 1,201 | 1,207 | 1,094 | 1,118 | 30,182,000 | 372.67 |
| 2008-11-18 | 1,250 | 1,311 | 1,230 | 1,231 | 23,007,500 | 410.33 |
| 2008-11-17 | 1,290 | 1,327 | 1,264 | 1,270 | 16,666,200 | 423.33 |
| 2008-11-14 | 1,350 | 1,359 | 1,282 | 1,291 | 18,020,300 | 430.33 |
| 2008-11-13 | 1,300 | 1,329 | 1,271 | 1,277 | 26,427,800 | 425.67 |
| 2008-11-12 | 1,419 | 1,425 | 1,345 | 1,387 | 29,945,600 | 462.33 |
| 2008-11-11 | 1,540 | 1,553 | 1,500 | 1,509 | 9,207,000 | 503 |
| 2008-11-10 | 1,580 | 1,600 | 1,532 | 1,550 | 12,156,300 | 516.67 |
| 2008-11-07 | 1,460 | 1,567 | 1,451 | 1,527 | 13,674,400 | 509 |
| 2008-11-06 | 1,596 | 1,635 | 1,564 | 1,598 | 22,087,700 | 532.67 |
| 2008-11-05 | 1,679 | 1,725 | 1,654 | 1,716 | 25,383,800 | 572 |
| 2008-11-04 | 1,663 | 1,679 | 1,573 | 1,606 | 23,996,800 | 535.33 |
| 2008-10-31 | 1,774 | 1,930 | 1,600 | 1,603 | 37,269,900 | 534.33 |
| 2008-10-30 | 1,600 | 1,830 | 1,587 | 1,804 | 25,922,200 | 601.33 |
| 2008-10-29 | 1,625 | 1,626 | 1,474 | 1,530 | 17,110,600 | 510 |
| 2008-10-28 | 1,305 | 1,466 | 1,271 | 1,445 | 19,508,800 | 481.67 |
| 2008-10-27 | 1,468 | 1,514 | 1,303 | 1,325 | 18,288,000 | 441.67 |
| 2008-10-24 | 1,530 | 1,550 | 1,480 | 1,488 | 15,486,800 | 496 |
| 2008-10-23 | 1,534 | 1,606 | 1,483 | 1,600 | 22,359,300 | 533.33 |
| 2008-10-22 | 1,780 | 1,781 | 1,675 | 1,684 | 13,484,000 | 561.33 |
| 2008-10-21 | 1,855 | 1,888 | 1,824 | 1,848 | 14,803,500 | 616 |
| 2008-10-20 | 1,700 | 1,750 | 1,654 | 1,741 | 14,737,500 | 580.33 |
| 2008-10-17 | 1,718 | 1,742 | 1,580 | 1,670 | 24,035,500 | 556.67 |
| 2008-10-16 | 1,781 | 1,785 | 1,677 | 1,677 | 19,058,400 | 559 |
| 2008-10-15 | 1,990 | 2,040 | 1,930 | 1,977 | 19,714,000 | 659 |
| 2008-10-14 | 2,020 | 2,020 | 1,957 | 2,020 | 14,159,300 | 673.33 |
| 2008-10-10 | 1,487 | 1,800 | 1,487 | 1,720 | 30,032,100 | 573.33 |
| 2008-10-09 | 1,610 | 1,770 | 1,591 | 1,667 | 24,383,400 | 555.67 |
| 2008-10-08 | 1,725 | 1,749 | 1,564 | 1,587 | 21,101,600 | 529 |
| 2008-10-07 | 1,677 | 1,842 | 1,674 | 1,807 | 23,207,400 | 602.33 |
| 2008-10-06 | 1,908 | 1,914 | 1,780 | 1,827 | 22,279,000 | 609 |
| 2008-10-03 | 2,005 | 2,025 | 1,900 | 1,938 | 29,541,500 | 646 |
| 2008-10-02 | 2,215 | 2,225 | 2,010 | 2,045 | 28,520,100 | 681.67 |
| 2008-10-01 | 2,235 | 2,290 | 2,210 | 2,240 | 19,104,400 | 746.67 |
| 2008-09-30 | 2,120 | 2,200 | 2,105 | 2,155 | 31,010,000 | 718.33 |
| 2008-09-29 | 2,400 | 2,420 | 2,310 | 2,320 | 19,944,600 | 773.33 |
| 2008-09-26 | 2,505 | 2,540 | 2,400 | 2,440 | 17,488,300 | 813.33 |
| 2008-09-25 | 2,535 | 2,550 | 2,485 | 2,505 | 21,878,600 | 835 |
| 2008-09-24 | 2,680 | 2,700 | 2,635 | 2,685 | 22,202,600 | 895 |
| 2008-09-22 | 2,860 | 2,880 | 2,815 | 2,840 | 20,087,400 | 946.67 |
| 2008-09-19 | 2,500 | 2,690 | 2,490 | 2,665 | 18,446,500 | 888.33 |
| 2008-09-18 | 2,345 | 2,395 | 2,300 | 2,380 | 16,251,500 | 793.33 |
| 2008-09-17 | 2,420 | 2,455 | 2,365 | 2,385 | 16,769,500 | 795 |
| 2008-09-16 | 2,450 | 2,465 | 2,360 | 2,400 | 19,070,100 | 800 |
| 2008-09-12 | 2,565 | 2,630 | 2,540 | 2,610 | 23,294,400 | 870 |
| 2008-09-11 | 2,555 | 2,630 | 2,500 | 2,525 | 20,695,600 | 841.67 |
| 2008-09-10 | 2,455 | 2,570 | 2,455 | 2,520 | 20,394,100 | 840 |
| 2008-09-09 | 2,665 | 2,670 | 2,555 | 2,590 | 17,535,100 | 863.33 |
| 2008-09-08 | 2,675 | 2,765 | 2,665 | 2,745 | 19,313,400 | 915 |
| 2008-09-05 | 2,450 | 2,575 | 2,440 | 2,555 | 22,264,500 | 851.67 |
| 2008-09-04 | 2,680 | 2,685 | 2,515 | 2,555 | 29,224,900 | 851.67 |
| 2008-09-03 | 2,800 | 2,800 | 2,655 | 2,695 | 18,899,500 | 898.33 |
| 2008-09-02 | 2,905 | 2,910 | 2,810 | 2,825 | 13,273,300 | 941.67 |
| 2008-09-01 | 2,950 | 2,990 | 2,930 | 2,945 | 7,970,700 | 981.67 |
| 2008-08-29 | 2,945 | 3,030 | 2,930 | 3,030 | 7,371,600 | 1,010 |
| 2008-08-28 | 2,945 | 2,965 | 2,905 | 2,935 | 6,838,100 | 978.33 |
| 2008-08-27 | 2,960 | 2,995 | 2,905 | 2,920 | 9,190,100 | 973.33 |
| 2008-08-26 | 2,940 | 2,980 | 2,940 | 2,965 | 7,722,900 | 988.33 |
| 2008-08-25 | 3,000 | 3,050 | 2,985 | 3,030 | 7,441,400 | 1,010 |
| 2008-08-22 | 3,030 | 3,050 | 3,000 | 3,050 | 9,734,300 | 1,016.67 |
| 2008-08-21 | 2,970 | 3,010 | 2,945 | 2,955 | 14,766,100 | 985 |
| 2008-08-20 | 2,845 | 2,910 | 2,840 | 2,890 | 14,198,000 | 963.33 |
| 2008-08-19 | 2,865 | 2,885 | 2,805 | 2,810 | 7,631,100 | 936.67 |
| 2008-08-18 | 2,750 | 2,895 | 2,740 | 2,885 | 15,893,600 | 961.67 |
| 2008-08-15 | 2,830 | 2,845 | 2,785 | 2,790 | 10,276,400 | 930 |
| 2008-08-14 | 2,850 | 2,930 | 2,845 | 2,855 | 16,351,900 | 951.67 |
| 2008-08-13 | 2,900 | 2,905 | 2,815 | 2,820 | 10,231,300 | 940 |
| 2008-08-12 | 3,010 | 3,010 | 2,935 | 2,940 | 7,871,300 | 980 |
| 2008-08-11 | 2,980 | 3,020 | 2,955 | 2,965 | 8,109,000 | 988.33 |
| 2008-08-08 | 2,970 | 3,030 | 2,920 | 3,020 | 8,643,100 | 1,006.67 |
| 2008-08-07 | 2,980 | 3,030 | 2,950 | 2,965 | 12,084,500 | 988.33 |
| 2008-08-06 | 2,980 | 2,985 | 2,890 | 2,955 | 9,037,300 | 985 |
| 2008-08-05 | 2,895 | 2,965 | 2,845 | 2,920 | 13,929,300 | 973.33 |
| 2008-08-04 | 3,130 | 3,140 | 2,970 | 2,970 | 11,956,300 | 990 |
| 2008-08-01 | 3,160 | 3,200 | 3,090 | 3,140 | 8,020,600 | 1,046.67 |
| 2008-07-31 | 3,330 | 3,340 | 3,130 | 3,170 | 16,384,800 | 1,056.67 |
| 2008-07-30 | 3,230 | 3,270 | 3,150 | 3,260 | 8,874,200 | 1,086.67 |
| 2008-07-29 | 3,150 | 3,220 | 3,100 | 3,210 | 12,768,600 | 1,070 |
| 2008-07-28 | 3,120 | 3,170 | 3,100 | 3,140 | 9,374,100 | 1,046.67 |
| 2008-07-25 | 3,150 | 3,170 | 3,060 | 3,060 | 13,865,200 | 1,020 |
| 2008-07-24 | 3,250 | 3,280 | 3,180 | 3,210 | 12,208,400 | 1,070 |
| 2008-07-23 | 3,190 | 3,270 | 3,190 | 3,240 | 5,658,000 | 1,080 |
| 2008-07-22 | 3,140 | 3,250 | 3,120 | 3,230 | 10,509,300 | 1,076.67 |
| 2008-07-18 | 3,180 | 3,180 | 3,050 | 3,070 | 11,400,900 | 1,023.33 |
| 2008-07-17 | 3,220 | 3,230 | 3,150 | 3,150 | 8,045,500 | 1,050 |
| 2008-07-16 | 3,210 | 3,230 | 3,150 | 3,190 | 9,690,900 | 1,063.33 |
| 2008-07-15 | 3,260 | 3,320 | 3,220 | 3,270 | 9,168,400 | 1,090 |
| 2008-07-14 | 3,190 | 3,340 | 3,160 | 3,280 | 10,287,400 | 1,093.33 |
| 2008-07-11 | 3,240 | 3,280 | 3,200 | 3,220 | 8,978,500 | 1,073.33 |
| 2008-07-10 | 3,150 | 3,190 | 3,130 | 3,180 | 7,888,100 | 1,060 |
| 2008-07-09 | 3,260 | 3,300 | 3,200 | 3,200 | 10,385,700 | 1,066.67 |
| 2008-07-08 | 3,360 | 3,360 | 3,240 | 3,260 | 9,314,600 | 1,086.67 |
| 2008-07-07 | 3,380 | 3,420 | 3,360 | 3,360 | 6,452,300 | 1,120 |
| 2008-07-04 | 3,470 | 3,480 | 3,370 | 3,400 | 11,879,600 | 1,133.33 |
| 2008-07-03 | 3,480 | 3,490 | 3,390 | 3,450 | 15,576,300 | 1,150 |
| 2008-07-02 | 3,600 | 3,640 | 3,550 | 3,610 | 11,657,000 | 1,203.33 |
| 2008-07-01 | 3,530 | 3,650 | 3,530 | 3,620 | 14,278,500 | 1,206.67 |
| 2008-06-30 | 3,470 | 3,530 | 3,460 | 3,500 | 13,744,100 | 1,166.67 |
| 2008-06-27 | 3,330 | 3,400 | 3,320 | 3,390 | 10,488,000 | 1,130 |
| 2008-06-26 | 3,500 | 3,530 | 3,390 | 3,420 | 10,277,000 | 1,140 |
| 2008-06-25 | 3,470 | 3,510 | 3,440 | 3,510 | 6,611,300 | 1,170 |
| 2008-06-24 | 3,430 | 3,520 | 3,420 | 3,490 | 6,950,100 | 1,163.33 |
| 2008-06-23 | 3,360 | 3,430 | 3,320 | 3,420 | 8,671,500 | 1,140 |
| 2008-06-20 | 3,520 | 3,550 | 3,420 | 3,460 | 7,865,100 | 1,153.33 |
| 2008-06-19 | 3,580 | 3,610 | 3,500 | 3,540 | 9,325,400 | 1,180 |
| 2008-06-18 | 3,580 | 3,640 | 3,570 | 3,620 | 7,034,300 | 1,206.67 |
| 2008-06-17 | 3,660 | 3,660 | 3,580 | 3,610 | 9,951,000 | 1,203.33 |
| 2008-06-16 | 3,520 | 3,640 | 3,510 | 3,630 | 11,122,200 | 1,210 |
| 2008-06-13 | 3,430 | 3,530 | 3,420 | 3,470 | 15,478,700 | 1,156.67 |
| 2008-06-12 | 3,440 | 3,450 | 3,390 | 3,410 | 9,969,600 | 1,136.67 |
| 2008-06-11 | 3,560 | 3,580 | 3,450 | 3,490 | 8,484,900 | 1,163.33 |
| 2008-06-10 | 3,580 | 3,630 | 3,530 | 3,540 | 8,238,100 | 1,180 |
| 2008-06-09 | 3,600 | 3,670 | 3,580 | 3,610 | 9,030,800 | 1,203.33 |
| 2008-06-06 | 3,640 | 3,660 | 3,580 | 3,620 | 12,784,100 | 1,206.67 |
| 2008-06-05 | 3,590 | 3,600 | 3,510 | 3,530 | 11,920,300 | 1,176.67 |
| 2008-06-04 | 3,660 | 3,670 | 3,610 | 3,640 | 7,639,100 | 1,213.33 |
| 2008-06-03 | 3,670 | 3,720 | 3,640 | 3,680 | 10,644,200 | 1,226.67 |
| 2008-06-02 | 3,700 | 3,710 | 3,650 | 3,670 | 9,498,800 | 1,223.33 |
| 2008-05-30 | 3,590 | 3,660 | 3,550 | 3,640 | 12,871,200 | 1,213.33 |
| 2008-05-29 | 3,620 | 3,650 | 3,580 | 3,610 | 12,056,100 | 1,203.33 |
| 2008-05-28 | 3,650 | 3,690 | 3,600 | 3,620 | 11,651,000 | 1,206.67 |
| 2008-05-27 | 3,670 | 3,760 | 3,650 | 3,750 | 9,783,500 | 1,250 |
| 2008-05-26 | 3,680 | 3,750 | 3,620 | 3,640 | 13,983,500 | 1,213.33 |
| 2008-05-23 | 3,860 | 3,880 | 3,730 | 3,730 | 16,869,100 | 1,243.33 |
| 2008-05-22 | 3,760 | 3,910 | 3,700 | 3,910 | 15,077,000 | 1,303.33 |
| 2008-05-21 | 3,860 | 3,880 | 3,760 | 3,810 | 16,452,000 | 1,270 |
| 2008-05-20 | 3,880 | 3,950 | 3,840 | 3,930 | 16,441,300 | 1,310 |
| 2008-05-19 | 3,780 | 3,900 | 3,760 | 3,870 | 22,435,800 | 1,290 |
| 2008-05-16 | 3,620 | 3,700 | 3,600 | 3,690 | 16,696,400 | 1,230 |
| 2008-05-15 | 3,550 | 3,600 | 3,550 | 3,570 | 7,602,100 | 1,190 |
| 2008-05-14 | 3,530 | 3,570 | 3,480 | 3,560 | 11,362,100 | 1,186.67 |
| 2008-05-13 | 3,570 | 3,580 | 3,500 | 3,570 | 8,398,500 | 1,190 |
| 2008-05-12 | 3,510 | 3,560 | 3,460 | 3,540 | 7,796,100 | 1,180 |
| 2008-05-09 | 3,600 | 3,600 | 3,530 | 3,550 | 13,030,200 | 1,183.33 |
| 2008-05-08 | 3,550 | 3,580 | 3,510 | 3,560 | 16,152,000 | 1,186.67 |
| 2008-05-07 | 3,430 | 3,500 | 3,390 | 3,500 | 16,884,900 | 1,166.67 |
| 2008-05-02 | 3,330 | 3,350 | 3,260 | 3,280 | 13,572,600 | 1,093.33 |
| 2008-05-01 | 3,320 | 3,440 | 3,260 | 3,300 | 14,653,900 | 1,100 |
| 2008-04-30 | 3,450 | 3,500 | 3,310 | 3,340 | 22,134,400 | 1,113.33 |
| 2008-04-28 | 3,530 | 3,540 | 3,400 | 3,450 | 10,236,600 | 1,150 |
| 2008-04-25 | 3,490 | 3,540 | 3,450 | 3,510 | 12,915,600 | 1,170 |
| 2008-04-24 | 3,650 | 3,660 | 3,500 | 3,540 | 23,339,800 | 1,180 |
| 2008-04-23 | 3,530 | 3,640 | 3,520 | 3,600 | 15,904,600 | 1,200 |
| 2008-04-22 | 3,460 | 3,540 | 3,450 | 3,490 | 9,486,500 | 1,163.33 |
| 2008-04-21 | 3,460 | 3,580 | 3,450 | 3,500 | 17,168,800 | 1,166.67 |
| 2008-04-18 | 3,490 | 3,510 | 3,400 | 3,460 | 10,026,700 | 1,153.33 |
| 2008-04-17 | 3,570 | 3,600 | 3,490 | 3,500 | 14,354,200 | 1,166.67 |
| 2008-04-16 | 3,620 | 3,630 | 3,510 | 3,510 | 14,267,800 | 1,170 |
| 2008-04-15 | 3,590 | 3,630 | 3,540 | 3,590 | 18,342,700 | 1,196.67 |
| 2008-04-14 | 3,450 | 3,540 | 3,450 | 3,510 | 13,776,800 | 1,170 |
| 2008-04-11 | 3,450 | 3,530 | 3,420 | 3,530 | 21,603,100 | 1,176.67 |
| 2008-04-10 | 3,270 | 3,400 | 3,240 | 3,360 | 15,559,400 | 1,120 |
| 2008-04-09 | 3,320 | 3,360 | 3,230 | 3,290 | 11,584,500 | 1,096.67 |
| 2008-04-08 | 3,370 | 3,370 | 3,270 | 3,310 | 11,795,000 | 1,103.33 |
| 2008-04-07 | 3,360 | 3,410 | 3,310 | 3,390 | 16,877,500 | 1,130 |
| 2008-04-04 | 3,200 | 3,290 | 3,180 | 3,250 | 17,530,100 | 1,083.33 |
| 2008-04-03 | 3,070 | 3,150 | 3,060 | 3,150 | 18,875,400 | 1,050 |
| 2008-04-02 | 3,050 | 3,070 | 2,985 | 3,020 | 10,543,100 | 1,006.67 |
| 2008-04-01 | 3,020 | 3,030 | 2,945 | 2,970 | 20,326,600 | 990 |
| 2008-03-31 | 2,985 | 3,050 | 2,965 | 3,010 | 19,265,900 | 1,003.33 |
| 2008-03-28 | 2,915 | 3,070 | 2,870 | 3,020 | 19,154,400 | 1,006.67 |
| 2008-03-27 | 2,900 | 2,940 | 2,845 | 2,875 | 21,015,100 | 958.33 |
| 2008-03-26 | 2,865 | 2,930 | 2,855 | 2,905 | 15,985,500 | 968.33 |
| 2008-03-25 | 2,755 | 2,840 | 2,745 | 2,815 | 17,715,000 | 938.33 |
| 2008-03-24 | 2,715 | 2,785 | 2,690 | 2,700 | 21,657,400 | 900 |
| 2008-03-21 | 2,830 | 2,830 | 2,690 | 2,745 | 21,239,300 | 915 |
| 2008-03-19 | 3,020 | 3,060 | 2,855 | 2,915 | 16,349,700 | 971.67 |
| 2008-03-18 | 2,990 | 3,040 | 2,840 | 2,910 | 18,100,700 | 970 |
| 2008-03-17 | 3,080 | 3,100 | 2,960 | 3,020 | 14,534,800 | 1,006.67 |
| 2008-03-14 | 3,290 | 3,300 | 3,060 | 3,130 | 20,215,300 | 1,043.33 |
| 2008-03-13 | 3,180 | 3,260 | 3,120 | 3,200 | 14,155,900 | 1,066.67 |
| 2008-03-12 | 3,280 | 3,280 | 3,190 | 3,230 | 12,290,600 | 1,076.67 |
| 2008-03-11 | 3,010 | 3,140 | 3,000 | 3,120 | 17,321,500 | 1,040 |
| 2008-03-10 | 3,270 | 3,390 | 3,110 | 3,160 | 20,441,200 | 1,053.33 |
| 2008-03-07 | 3,250 | 3,350 | 3,240 | 3,300 | 12,699,300 | 1,100 |
| 2008-03-06 | 3,310 | 3,410 | 3,280 | 3,350 | 18,324,700 | 1,116.67 |
| 2008-03-05 | 3,180 | 3,230 | 3,150 | 3,220 | 14,300,200 | 1,073.33 |
| 2008-03-04 | 3,160 | 3,190 | 3,090 | 3,170 | 14,275,200 | 1,056.67 |
| 2008-03-03 | 3,110 | 3,150 | 3,070 | 3,070 | 12,041,800 | 1,023.33 |
| 2008-02-29 | 3,240 | 3,280 | 3,200 | 3,270 | 10,629,100 | 1,090 |
| 2008-02-28 | 3,270 | 3,340 | 3,250 | 3,340 | 8,422,800 | 1,113.33 |
| 2008-02-27 | 3,410 | 3,410 | 3,310 | 3,330 | 8,254,200 | 1,110 |
| 2008-02-26 | 3,440 | 3,450 | 3,330 | 3,340 | 11,955,700 | 1,113.33 |
| 2008-02-25 | 3,330 | 3,390 | 3,280 | 3,390 | 12,312,200 | 1,130 |
| 2008-02-22 | 3,260 | 3,320 | 3,210 | 3,280 | 8,698,900 | 1,093.33 |
| 2008-02-21 | 3,200 | 3,310 | 3,200 | 3,290 | 11,983,300 | 1,096.67 |
| 2008-02-20 | 3,340 | 3,350 | 3,140 | 3,140 | 18,024,100 | 1,046.67 |
| 2008-02-19 | 3,250 | 3,320 | 3,200 | 3,290 | 14,451,900 | 1,096.67 |
| 2008-02-18 | 3,250 | 3,280 | 3,140 | 3,150 | 16,844,300 | 1,050 |
| 2008-02-15 | 3,140 | 3,280 | 3,120 | 3,260 | 13,771,300 | 1,086.67 |
| 2008-02-14 | 3,130 | 3,140 | 3,080 | 3,130 | 10,412,400 | 1,043.33 |
| 2008-02-13 | 3,100 | 3,110 | 2,995 | 3,010 | 12,499,300 | 1,003.33 |
| 2008-02-12 | 2,955 | 3,050 | 2,955 | 3,020 | 13,966,100 | 1,006.67 |
| 2008-02-08 | 2,995 | 3,040 | 2,905 | 2,940 | 19,582,000 | 980 |
| 2008-02-07 | 2,920 | 3,020 | 2,885 | 2,990 | 20,929,500 | 996.67 |
| 2008-02-06 | 2,895 | 2,965 | 2,890 | 2,915 | 20,235,700 | 971.67 |
| 2008-02-05 | 2,970 | 3,050 | 2,940 | 3,020 | 20,113,000 | 1,006.67 |
| 2008-02-04 | 2,860 | 2,970 | 2,855 | 2,965 | 26,750,600 | 988.33 |
| 2008-02-01 | 2,780 | 2,835 | 2,715 | 2,720 | 10,615,400 | 906.67 |
| 2008-01-31 | 2,700 | 2,825 | 2,625 | 2,780 | 20,118,900 | 926.67 |
| 2008-01-30 | 2,830 | 2,915 | 2,715 | 2,740 | 21,309,300 | 913.33 |
| 2008-01-29 | 2,750 | 2,860 | 2,730 | 2,820 | 22,671,100 | 940 |
| 2008-01-28 | 2,680 | 2,700 | 2,590 | 2,635 | 21,327,500 | 878.33 |
| 2008-01-25 | 2,575 | 2,730 | 2,565 | 2,705 | 25,146,000 | 901.67 |
| 2008-01-24 | 2,520 | 2,530 | 2,405 | 2,495 | 21,627,600 | 831.67 |
| 2008-01-23 | 2,445 | 2,450 | 2,330 | 2,400 | 23,170,200 | 800 |
| 2008-01-22 | 2,365 | 2,390 | 2,245 | 2,245 | 20,318,100 | 748.33 |
| 2008-01-21 | 2,570 | 2,575 | 2,470 | 2,495 | 20,754,300 | 831.67 |
| 2008-01-18 | 2,515 | 2,630 | 2,490 | 2,615 | 24,130,700 | 871.67 |
| 2008-01-17 | 2,580 | 2,625 | 2,500 | 2,605 | 21,502,500 | 868.33 |
| 2008-01-16 | 2,600 | 2,605 | 2,480 | 2,505 | 20,138,500 | 835 |
| 2008-01-15 | 2,805 | 2,825 | 2,715 | 2,735 | 12,511,000 | 911.67 |
| 2008-01-11 | 2,915 | 2,940 | 2,770 | 2,805 | 16,276,600 | 935 |
| 2008-01-10 | 3,000 | 3,010 | 2,915 | 2,920 | 13,484,400 | 973.33 |
| 2008-01-09 | 2,890 | 3,050 | 2,885 | 3,030 | 17,036,300 | 1,010 |
| 2008-01-08 | 2,885 | 2,950 | 2,850 | 2,950 | 15,186,300 | 983.33 |
| 2008-01-07 | 2,910 | 2,940 | 2,865 | 2,905 | 12,997,100 | 968.33 |
| 2008-01-04 | 3,010 | 3,020 | 2,900 | 2,955 | 9,132,100 | 985 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1984-09-26]1株→1.1株
