8801 三井不動産(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 | 1,424 | 1,468 | 1,424 | 1,461 | 2,156,000 | 487 |
| 2008-12-29 | 1,444 | 1,480 | 1,444 | 1,464 | 2,985,000 | 488 |
| 2008-12-26 | 1,432 | 1,453 | 1,416 | 1,452 | 1,937,000 | 484 |
| 2008-12-25 | 1,443 | 1,443 | 1,405 | 1,422 | 1,421,000 | 474 |
| 2008-12-24 | 1,450 | 1,458 | 1,387 | 1,416 | 4,737,000 | 472 |
| 2008-12-22 | 1,470 | 1,497 | 1,423 | 1,452 | 11,661,000 | 484 |
| 2008-12-19 | 1,402 | 1,513 | 1,394 | 1,455 | 16,054,000 | 485 |
| 2008-12-18 | 1,382 | 1,456 | 1,376 | 1,400 | 9,757,000 | 466.67 |
| 2008-12-17 | 1,350 | 1,401 | 1,321 | 1,342 | 9,633,000 | 447.33 |
| 2008-12-16 | 1,300 | 1,311 | 1,280 | 1,290 | 6,145,000 | 430 |
| 2008-12-15 | 1,310 | 1,369 | 1,310 | 1,351 | 8,851,000 | 450.33 |
| 2008-12-12 | 1,350 | 1,356 | 1,228 | 1,257 | 14,858,000 | 419 |
| 2008-12-11 | 1,372 | 1,452 | 1,360 | 1,411 | 9,638,000 | 470.33 |
| 2008-12-10 | 1,360 | 1,414 | 1,358 | 1,392 | 14,499,000 | 464 |
| 2008-12-09 | 1,276 | 1,373 | 1,272 | 1,351 | 12,156,000 | 450.33 |
| 2008-12-08 | 1,200 | 1,282 | 1,183 | 1,236 | 11,035,000 | 412 |
| 2008-12-05 | 1,230 | 1,268 | 1,192 | 1,239 | 8,974,000 | 413 |
| 2008-12-04 | 1,342 | 1,356 | 1,218 | 1,235 | 11,764,000 | 411.67 |
| 2008-12-03 | 1,369 | 1,380 | 1,324 | 1,348 | 6,710,000 | 449.33 |
| 2008-12-02 | 1,339 | 1,369 | 1,291 | 1,346 | 9,638,000 | 448.67 |
| 2008-12-01 | 1,439 | 1,439 | 1,365 | 1,399 | 6,518,000 | 466.33 |
| 2008-11-28 | 1,409 | 1,469 | 1,375 | 1,466 | 8,909,000 | 488.67 |
| 2008-11-27 | 1,381 | 1,402 | 1,363 | 1,369 | 10,512,000 | 456.33 |
| 2008-11-26 | 1,301 | 1,345 | 1,267 | 1,301 | 10,407,000 | 433.67 |
| 2008-11-25 | 1,291 | 1,332 | 1,266 | 1,321 | 15,313,000 | 440.33 |
| 2008-11-21 | 992 | 1,231 | 986 | 1,191 | 15,055,000 | 397 |
| 2008-11-20 | 1,144 | 1,156 | 1,049 | 1,070 | 12,419,000 | 356.67 |
| 2008-11-19 | 1,288 | 1,303 | 1,215 | 1,244 | 7,655,000 | 414.67 |
| 2008-11-18 | 1,303 | 1,339 | 1,293 | 1,302 | 8,067,000 | 434 |
| 2008-11-17 | 1,365 | 1,446 | 1,340 | 1,383 | 9,564,000 | 461 |
| 2008-11-14 | 1,551 | 1,628 | 1,441 | 1,459 | 11,161,000 | 486.33 |
| 2008-11-13 | 1,519 | 1,546 | 1,492 | 1,528 | 6,319,000 | 509.33 |
| 2008-11-12 | 1,600 | 1,639 | 1,580 | 1,620 | 5,112,000 | 540 |
| 2008-11-11 | 1,662 | 1,708 | 1,627 | 1,655 | 7,876,000 | 551.67 |
| 2008-11-10 | 1,751 | 1,778 | 1,723 | 1,750 | 5,471,000 | 583.33 |
| 2008-11-07 | 1,646 | 1,773 | 1,630 | 1,716 | 6,797,000 | 572 |
| 2008-11-06 | 1,775 | 1,819 | 1,707 | 1,766 | 7,460,000 | 588.67 |
| 2008-11-05 | 1,850 | 1,906 | 1,814 | 1,869 | 8,979,000 | 623 |
| 2008-11-04 | 1,729 | 1,771 | 1,695 | 1,730 | 8,059,000 | 576.67 |
| 2008-10-31 | 1,534 | 1,740 | 1,524 | 1,669 | 11,534,000 | 556.33 |
| 2008-10-30 | 1,585 | 1,649 | 1,515 | 1,594 | 13,837,000 | 531.33 |
| 2008-10-29 | 1,596 | 1,610 | 1,484 | 1,525 | 11,213,000 | 508.33 |
| 2008-10-28 | 1,628 | 1,640 | 1,378 | 1,426 | 17,051,000 | 475.33 |
| 2008-10-27 | 1,734 | 1,772 | 1,608 | 1,678 | 12,475,000 | 559.33 |
| 2008-10-24 | 1,790 | 1,800 | 1,724 | 1,751 | 9,015,000 | 583.67 |
| 2008-10-23 | 1,687 | 1,845 | 1,638 | 1,837 | 13,865,000 | 612.33 |
| 2008-10-22 | 1,878 | 1,878 | 1,724 | 1,740 | 9,710,000 | 580 |
| 2008-10-21 | 1,900 | 1,954 | 1,887 | 1,937 | 8,330,000 | 645.67 |
| 2008-10-20 | 1,797 | 1,849 | 1,772 | 1,827 | 7,736,000 | 609 |
| 2008-10-17 | 1,744 | 1,810 | 1,694 | 1,737 | 6,461,000 | 579 |
| 2008-10-16 | 1,654 | 1,720 | 1,620 | 1,720 | 12,619,000 | 573.33 |
| 2008-10-15 | 1,818 | 1,904 | 1,807 | 1,869 | 8,971,000 | 623 |
| 2008-10-14 | 1,755 | 1,875 | 1,741 | 1,875 | 8,518,000 | 625 |
| 2008-10-10 | 1,440 | 1,579 | 1,440 | 1,575 | 14,544,000 | 525 |
| 2008-10-09 | 1,680 | 1,761 | 1,645 | 1,690 | 13,024,000 | 563.33 |
| 2008-10-08 | 1,714 | 1,783 | 1,681 | 1,705 | 11,330,000 | 568.33 |
| 2008-10-07 | 1,673 | 1,859 | 1,651 | 1,773 | 10,653,000 | 591 |
| 2008-10-06 | 1,721 | 1,777 | 1,705 | 1,761 | 11,942,000 | 587 |
| 2008-10-03 | 1,900 | 1,915 | 1,850 | 1,871 | 8,558,000 | 623.67 |
| 2008-10-02 | 1,985 | 2,025 | 1,949 | 1,949 | 6,197,000 | 649.67 |
| 2008-10-01 | 2,000 | 2,015 | 1,977 | 1,981 | 7,852,000 | 660.33 |
| 2008-09-30 | 1,910 | 2,000 | 1,896 | 1,961 | 23,936,000 | 653.67 |
| 2008-09-29 | 2,095 | 2,130 | 2,070 | 2,090 | 6,824,000 | 696.67 |
| 2008-09-26 | 2,050 | 2,125 | 2,045 | 2,090 | 10,217,000 | 696.67 |
| 2008-09-25 | 2,010 | 2,060 | 2,000 | 2,055 | 7,780,000 | 685 |
| 2008-09-24 | 2,080 | 2,095 | 2,020 | 2,090 | 7,627,000 | 696.67 |
| 2008-09-22 | 2,200 | 2,210 | 2,120 | 2,165 | 8,528,000 | 721.67 |
| 2008-09-19 | 2,035 | 2,110 | 2,030 | 2,060 | 10,643,000 | 686.67 |
| 2008-09-18 | 1,970 | 2,020 | 1,914 | 1,975 | 15,526,000 | 658.33 |
| 2008-09-17 | 2,260 | 2,260 | 2,090 | 2,130 | 13,942,000 | 710 |
| 2008-09-16 | 2,230 | 2,230 | 2,040 | 2,085 | 17,696,000 | 695 |
| 2008-09-12 | 2,300 | 2,380 | 2,295 | 2,360 | 14,466,000 | 786.67 |
| 2008-09-11 | 2,300 | 2,355 | 2,200 | 2,250 | 11,302,000 | 750 |
| 2008-09-10 | 2,155 | 2,315 | 2,150 | 2,285 | 10,099,000 | 761.67 |
| 2008-09-09 | 2,255 | 2,255 | 2,185 | 2,235 | 6,415,000 | 745 |
| 2008-09-08 | 2,205 | 2,280 | 2,200 | 2,260 | 9,792,000 | 753.33 |
| 2008-09-05 | 2,110 | 2,120 | 2,065 | 2,085 | 8,165,000 | 695 |
| 2008-09-04 | 2,215 | 2,220 | 2,160 | 2,185 | 6,648,000 | 728.33 |
| 2008-09-03 | 2,275 | 2,300 | 2,210 | 2,220 | 6,552,000 | 740 |
| 2008-09-02 | 2,250 | 2,310 | 2,230 | 2,265 | 6,057,000 | 755 |
| 2008-09-01 | 2,260 | 2,285 | 2,250 | 2,260 | 3,654,000 | 753.33 |
| 2008-08-29 | 2,260 | 2,315 | 2,255 | 2,305 | 6,627,000 | 768.33 |
| 2008-08-28 | 2,300 | 2,310 | 2,220 | 2,225 | 6,978,000 | 741.67 |
| 2008-08-27 | 2,320 | 2,340 | 2,290 | 2,295 | 5,996,000 | 765 |
| 2008-08-26 | 2,310 | 2,310 | 2,260 | 2,295 | 5,371,000 | 765 |
| 2008-08-25 | 2,335 | 2,345 | 2,320 | 2,320 | 4,368,000 | 773.33 |
| 2008-08-22 | 2,255 | 2,300 | 2,235 | 2,255 | 4,468,000 | 751.67 |
| 2008-08-21 | 2,295 | 2,300 | 2,250 | 2,265 | 5,735,000 | 755 |
| 2008-08-20 | 2,255 | 2,320 | 2,235 | 2,285 | 6,592,000 | 761.67 |
| 2008-08-19 | 2,265 | 2,280 | 2,245 | 2,250 | 7,112,000 | 750 |
| 2008-08-18 | 2,275 | 2,355 | 2,270 | 2,325 | 6,964,000 | 775 |
| 2008-08-15 | 2,240 | 2,300 | 2,230 | 2,275 | 8,102,000 | 758.33 |
| 2008-08-14 | 2,245 | 2,300 | 2,230 | 2,265 | 5,269,000 | 755 |
| 2008-08-13 | 2,375 | 2,375 | 2,300 | 2,320 | 6,261,000 | 773.33 |
| 2008-08-12 | 2,380 | 2,420 | 2,365 | 2,400 | 6,041,000 | 800 |
| 2008-08-11 | 2,355 | 2,410 | 2,350 | 2,380 | 4,944,000 | 793.33 |
| 2008-08-08 | 2,300 | 2,330 | 2,245 | 2,330 | 9,640,000 | 776.67 |
| 2008-08-07 | 2,430 | 2,430 | 2,320 | 2,360 | 8,730,000 | 786.67 |
| 2008-08-06 | 2,395 | 2,450 | 2,385 | 2,420 | 6,364,000 | 806.67 |
| 2008-08-05 | 2,365 | 2,365 | 2,280 | 2,340 | 8,385,000 | 780 |
| 2008-08-04 | 2,385 | 2,415 | 2,340 | 2,365 | 5,388,000 | 788.33 |
| 2008-08-01 | 2,430 | 2,435 | 2,340 | 2,375 | 5,803,000 | 791.67 |
| 2008-07-31 | 2,535 | 2,545 | 2,435 | 2,470 | 8,427,000 | 823.33 |
| 2008-07-30 | 2,515 | 2,555 | 2,500 | 2,520 | 5,454,000 | 840 |
| 2008-07-29 | 2,420 | 2,490 | 2,415 | 2,475 | 8,173,000 | 825 |
| 2008-07-28 | 2,435 | 2,520 | 2,435 | 2,465 | 5,753,000 | 821.67 |
| 2008-07-25 | 2,485 | 2,490 | 2,405 | 2,435 | 6,482,000 | 811.67 |
| 2008-07-24 | 2,445 | 2,525 | 2,425 | 2,525 | 9,655,000 | 841.67 |
| 2008-07-23 | 2,415 | 2,460 | 2,395 | 2,425 | 9,544,000 | 808.33 |
| 2008-07-22 | 2,315 | 2,340 | 2,250 | 2,335 | 7,632,000 | 778.33 |
| 2008-07-18 | 2,390 | 2,390 | 2,300 | 2,315 | 6,564,000 | 771.67 |
| 2008-07-17 | 2,335 | 2,370 | 2,320 | 2,325 | 9,485,000 | 775 |
| 2008-07-16 | 2,280 | 2,315 | 2,225 | 2,260 | 9,612,000 | 753.33 |
| 2008-07-15 | 2,380 | 2,395 | 2,285 | 2,315 | 9,777,000 | 771.67 |
| 2008-07-14 | 2,475 | 2,525 | 2,430 | 2,435 | 11,148,000 | 811.67 |
| 2008-07-11 | 2,500 | 2,500 | 2,415 | 2,465 | 9,997,000 | 821.67 |
| 2008-07-10 | 2,355 | 2,545 | 2,345 | 2,495 | 19,187,000 | 831.67 |
| 2008-07-09 | 2,340 | 2,410 | 2,330 | 2,395 | 9,435,000 | 798.33 |
| 2008-07-08 | 2,325 | 2,325 | 2,260 | 2,280 | 7,235,000 | 760 |
| 2008-07-07 | 2,290 | 2,380 | 2,250 | 2,350 | 8,237,000 | 783.33 |
| 2008-07-04 | 2,300 | 2,330 | 2,240 | 2,285 | 7,256,000 | 761.67 |
| 2008-07-03 | 2,210 | 2,320 | 2,205 | 2,290 | 8,364,000 | 763.33 |
| 2008-07-02 | 2,305 | 2,315 | 2,230 | 2,250 | 11,870,000 | 750 |
| 2008-07-01 | 2,240 | 2,270 | 2,205 | 2,225 | 8,131,000 | 741.67 |
| 2008-06-30 | 2,255 | 2,280 | 2,230 | 2,270 | 6,297,000 | 756.67 |
| 2008-06-27 | 2,260 | 2,270 | 2,210 | 2,250 | 7,133,000 | 750 |
| 2008-06-26 | 2,350 | 2,380 | 2,300 | 2,320 | 5,355,000 | 773.33 |
| 2008-06-25 | 2,345 | 2,355 | 2,305 | 2,350 | 5,713,000 | 783.33 |
| 2008-06-24 | 2,360 | 2,390 | 2,315 | 2,385 | 4,241,000 | 795 |
| 2008-06-23 | 2,355 | 2,380 | 2,305 | 2,355 | 6,627,000 | 785 |
| 2008-06-20 | 2,405 | 2,435 | 2,365 | 2,410 | 7,572,000 | 803.33 |
| 2008-06-19 | 2,435 | 2,450 | 2,375 | 2,415 | 6,311,000 | 805 |
| 2008-06-18 | 2,445 | 2,515 | 2,425 | 2,475 | 5,847,000 | 825 |
| 2008-06-17 | 2,455 | 2,500 | 2,425 | 2,440 | 6,123,000 | 813.33 |
| 2008-06-16 | 2,375 | 2,460 | 2,335 | 2,450 | 8,911,000 | 816.67 |
| 2008-06-13 | 2,325 | 2,390 | 2,255 | 2,360 | 13,396,000 | 786.67 |
| 2008-06-12 | 2,265 | 2,335 | 2,245 | 2,320 | 8,440,000 | 773.33 |
| 2008-06-11 | 2,350 | 2,375 | 2,300 | 2,345 | 7,970,000 | 781.67 |
| 2008-06-10 | 2,435 | 2,435 | 2,355 | 2,380 | 6,238,000 | 793.33 |
| 2008-06-09 | 2,385 | 2,475 | 2,380 | 2,440 | 5,093,000 | 813.33 |
| 2008-06-06 | 2,540 | 2,575 | 2,455 | 2,455 | 5,700,000 | 818.33 |
| 2008-06-05 | 2,560 | 2,565 | 2,485 | 2,485 | 4,793,000 | 828.33 |
| 2008-06-04 | 2,555 | 2,560 | 2,510 | 2,560 | 4,079,000 | 853.33 |
| 2008-06-03 | 2,585 | 2,590 | 2,530 | 2,550 | 7,519,000 | 850 |
| 2008-06-02 | 2,575 | 2,635 | 2,535 | 2,635 | 6,283,000 | 878.33 |
| 2008-05-30 | 2,590 | 2,625 | 2,525 | 2,615 | 9,056,000 | 871.67 |
| 2008-05-29 | 2,485 | 2,610 | 2,450 | 2,600 | 10,296,000 | 866.67 |
| 2008-05-28 | 2,575 | 2,595 | 2,490 | 2,490 | 7,966,000 | 830 |
| 2008-05-27 | 2,450 | 2,530 | 2,440 | 2,500 | 5,710,000 | 833.33 |
| 2008-05-26 | 2,540 | 2,575 | 2,435 | 2,440 | 8,390,000 | 813.33 |
| 2008-05-23 | 2,505 | 2,590 | 2,485 | 2,535 | 6,646,000 | 845 |
| 2008-05-22 | 2,445 | 2,540 | 2,435 | 2,535 | 14,534,000 | 845 |
| 2008-05-21 | 2,580 | 2,625 | 2,510 | 2,520 | 10,576,000 | 840 |
| 2008-05-20 | 2,705 | 2,705 | 2,620 | 2,660 | 7,373,000 | 886.67 |
| 2008-05-19 | 2,735 | 2,790 | 2,710 | 2,725 | 6,630,000 | 908.33 |
| 2008-05-16 | 2,750 | 2,785 | 2,630 | 2,690 | 8,093,000 | 896.67 |
| 2008-05-15 | 2,700 | 2,795 | 2,680 | 2,695 | 11,810,000 | 898.33 |
| 2008-05-14 | 2,600 | 2,675 | 2,560 | 2,665 | 9,165,000 | 888.33 |
| 2008-05-13 | 2,565 | 2,600 | 2,520 | 2,570 | 7,073,000 | 856.67 |
| 2008-05-12 | 2,550 | 2,610 | 2,525 | 2,565 | 12,952,000 | 855 |
| 2008-05-09 | 2,725 | 2,725 | 2,560 | 2,590 | 9,016,000 | 863.33 |
| 2008-05-08 | 2,690 | 2,715 | 2,660 | 2,700 | 6,121,000 | 900 |
| 2008-05-07 | 2,795 | 2,825 | 2,755 | 2,765 | 8,963,000 | 921.67 |
| 2008-05-02 | 2,705 | 2,740 | 2,675 | 2,715 | 11,372,000 | 905 |
| 2008-05-01 | 2,620 | 2,645 | 2,560 | 2,585 | 7,388,000 | 861.67 |
| 2008-04-30 | 2,610 | 2,685 | 2,545 | 2,620 | 8,837,000 | 873.33 |
| 2008-04-28 | 2,630 | 2,700 | 2,625 | 2,660 | 8,430,000 | 886.67 |
| 2008-04-25 | 2,515 | 2,595 | 2,495 | 2,565 | 9,305,000 | 855 |
| 2008-04-24 | 2,505 | 2,555 | 2,465 | 2,485 | 5,618,000 | 828.33 |
| 2008-04-23 | 2,435 | 2,540 | 2,410 | 2,495 | 7,168,000 | 831.67 |
| 2008-04-22 | 2,550 | 2,550 | 2,430 | 2,470 | 8,764,000 | 823.33 |
| 2008-04-21 | 2,545 | 2,595 | 2,525 | 2,565 | 9,428,000 | 855 |
| 2008-04-18 | 2,460 | 2,510 | 2,420 | 2,465 | 7,828,000 | 821.67 |
| 2008-04-17 | 2,465 | 2,485 | 2,420 | 2,435 | 11,035,000 | 811.67 |
| 2008-04-16 | 2,325 | 2,385 | 2,290 | 2,355 | 10,091,000 | 785 |
| 2008-04-15 | 2,215 | 2,275 | 2,160 | 2,245 | 8,399,000 | 748.33 |
| 2008-04-14 | 2,180 | 2,200 | 2,150 | 2,175 | 6,525,000 | 725 |
| 2008-04-11 | 2,200 | 2,290 | 2,145 | 2,260 | 12,906,000 | 753.33 |
| 2008-04-10 | 2,150 | 2,205 | 2,120 | 2,170 | 10,020,000 | 723.33 |
| 2008-04-09 | 2,295 | 2,315 | 2,190 | 2,250 | 10,697,000 | 750 |
| 2008-04-08 | 2,315 | 2,355 | 2,285 | 2,310 | 7,968,000 | 770 |
| 2008-04-07 | 2,265 | 2,395 | 2,255 | 2,330 | 7,941,000 | 776.67 |
| 2008-04-04 | 2,290 | 2,320 | 2,255 | 2,295 | 9,690,000 | 765 |
| 2008-04-03 | 2,270 | 2,370 | 2,225 | 2,330 | 13,735,000 | 776.67 |
| 2008-04-02 | 2,145 | 2,275 | 2,130 | 2,255 | 17,369,000 | 751.67 |
| 2008-04-01 | 1,966 | 2,030 | 1,961 | 2,010 | 7,664,000 | 670 |
| 2008-03-31 | 1,980 | 2,030 | 1,945 | 1,979 | 13,003,000 | 659.67 |
| 2008-03-28 | 1,941 | 2,025 | 1,885 | 2,020 | 10,068,000 | 673.33 |
| 2008-03-27 | 1,973 | 1,992 | 1,943 | 1,956 | 11,390,000 | 652 |
| 2008-03-26 | 1,941 | 1,975 | 1,911 | 1,943 | 7,471,000 | 647.67 |
| 2008-03-25 | 1,977 | 1,995 | 1,855 | 1,944 | 10,721,000 | 648 |
| 2008-03-24 | 1,900 | 1,995 | 1,884 | 1,947 | 9,457,000 | 649 |
| 2008-03-21 | 1,866 | 1,943 | 1,846 | 1,927 | 11,074,000 | 642.33 |
| 2008-03-19 | 1,844 | 1,883 | 1,798 | 1,830 | 11,545,000 | 610 |
| 2008-03-18 | 1,725 | 1,790 | 1,713 | 1,754 | 11,642,000 | 584.67 |
| 2008-03-17 | 1,796 | 1,806 | 1,709 | 1,730 | 16,914,000 | 576.67 |
| 2008-03-14 | 1,904 | 1,906 | 1,827 | 1,856 | 13,688,000 | 618.67 |
| 2008-03-13 | 1,960 | 1,965 | 1,879 | 1,911 | 18,565,000 | 637 |
| 2008-03-12 | 2,080 | 2,095 | 1,998 | 2,010 | 10,772,000 | 670 |
| 2008-03-11 | 1,881 | 1,965 | 1,856 | 1,940 | 11,191,000 | 646.67 |
| 2008-03-10 | 1,891 | 1,925 | 1,866 | 1,883 | 12,065,000 | 627.67 |
| 2008-03-07 | 1,971 | 1,980 | 1,907 | 1,921 | 18,146,000 | 640.33 |
| 2008-03-06 | 1,995 | 2,100 | 1,995 | 2,065 | 11,683,000 | 688.33 |
| 2008-03-05 | 2,010 | 2,025 | 1,948 | 1,997 | 16,840,000 | 665.67 |
| 2008-03-04 | 2,085 | 2,120 | 2,005 | 2,020 | 12,486,000 | 673.33 |
| 2008-03-03 | 2,060 | 2,135 | 2,060 | 2,080 | 9,467,000 | 693.33 |
| 2008-02-29 | 2,205 | 2,225 | 2,155 | 2,180 | 8,602,000 | 726.67 |
| 2008-02-28 | 2,210 | 2,295 | 2,190 | 2,280 | 7,713,000 | 760 |
| 2008-02-27 | 2,285 | 2,290 | 2,245 | 2,260 | 9,019,000 | 753.33 |
| 2008-02-26 | 2,270 | 2,300 | 2,200 | 2,210 | 12,042,000 | 736.67 |
| 2008-02-25 | 2,085 | 2,175 | 2,065 | 2,150 | 9,706,000 | 716.67 |
| 2008-02-22 | 2,075 | 2,140 | 2,040 | 2,075 | 11,394,000 | 691.67 |
| 2008-02-21 | 2,065 | 2,190 | 2,065 | 2,135 | 12,570,000 | 711.67 |
| 2008-02-20 | 2,245 | 2,255 | 2,095 | 2,105 | 14,911,000 | 701.67 |
| 2008-02-19 | 2,345 | 2,375 | 2,260 | 2,285 | 9,848,000 | 761.67 |
| 2008-02-18 | 2,250 | 2,345 | 2,250 | 2,295 | 9,344,000 | 765 |
| 2008-02-15 | 2,195 | 2,260 | 2,150 | 2,235 | 12,603,000 | 745 |
| 2008-02-14 | 2,160 | 2,190 | 2,105 | 2,190 | 8,325,000 | 730 |
| 2008-02-13 | 2,165 | 2,180 | 2,075 | 2,080 | 7,356,000 | 693.33 |
| 2008-02-12 | 2,110 | 2,180 | 2,080 | 2,125 | 8,352,000 | 708.33 |
| 2008-02-08 | 2,210 | 2,290 | 2,135 | 2,160 | 10,828,000 | 720 |
| 2008-02-07 | 2,245 | 2,270 | 2,160 | 2,250 | 8,121,000 | 750 |
| 2008-02-06 | 2,255 | 2,320 | 2,255 | 2,255 | 7,775,000 | 751.67 |
| 2008-02-05 | 2,440 | 2,460 | 2,380 | 2,415 | 9,016,000 | 805 |
| 2008-02-04 | 2,450 | 2,495 | 2,430 | 2,495 | 7,763,000 | 831.67 |
| 2008-02-01 | 2,425 | 2,490 | 2,375 | 2,375 | 8,776,000 | 791.67 |
| 2008-01-31 | 2,290 | 2,485 | 2,265 | 2,430 | 12,544,000 | 810 |
| 2008-01-30 | 2,380 | 2,445 | 2,325 | 2,370 | 10,349,000 | 790 |
| 2008-01-29 | 2,345 | 2,390 | 2,290 | 2,340 | 9,104,000 | 780 |
| 2008-01-28 | 2,300 | 2,315 | 2,220 | 2,230 | 10,895,000 | 743.33 |
| 2008-01-25 | 2,270 | 2,360 | 2,245 | 2,360 | 12,014,000 | 786.67 |
| 2008-01-24 | 2,160 | 2,290 | 2,155 | 2,245 | 20,044,000 | 748.33 |
| 2008-01-23 | 2,155 | 2,160 | 2,020 | 2,040 | 12,341,000 | 680 |
| 2008-01-22 | 2,005 | 2,060 | 1,986 | 1,992 | 16,993,000 | 664 |
| 2008-01-21 | 2,190 | 2,235 | 2,130 | 2,165 | 14,417,000 | 721.67 |
| 2008-01-18 | 2,010 | 2,280 | 2,005 | 2,255 | 22,902,000 | 751.67 |
| 2008-01-17 | 2,100 | 2,145 | 2,040 | 2,130 | 18,309,000 | 710 |
| 2008-01-16 | 2,000 | 2,065 | 1,974 | 2,005 | 19,391,000 | 668.33 |
| 2008-01-15 | 2,100 | 2,155 | 2,035 | 2,070 | 17,667,000 | 690 |
| 2008-01-11 | 2,200 | 2,225 | 2,070 | 2,085 | 13,906,000 | 695 |
| 2008-01-10 | 2,205 | 2,230 | 2,190 | 2,200 | 8,280,000 | 733.33 |
| 2008-01-09 | 2,180 | 2,280 | 2,150 | 2,275 | 8,314,000 | 758.33 |
| 2008-01-08 | 2,215 | 2,245 | 2,160 | 2,220 | 9,168,000 | 740 |
| 2008-01-07 | 2,200 | 2,290 | 2,200 | 2,210 | 7,587,000 | 736.67 |
| 2008-01-04 | 2,310 | 2,315 | 2,255 | 2,275 | 6,764,000 | 758.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.07株 [1983-03-28]1株→1.05株
