8830 住友不動産(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 | 1,310 | 1,350 | 1,309 | 1,314 | 1,257,000 | 1,314 |
| 2008-12-29 | 1,340 | 1,361 | 1,317 | 1,340 | 2,347,000 | 1,340 |
| 2008-12-26 | 1,370 | 1,372 | 1,325 | 1,338 | 2,851,000 | 1,338 |
| 2008-12-25 | 1,359 | 1,363 | 1,329 | 1,360 | 995,000 | 1,360 |
| 2008-12-24 | 1,392 | 1,409 | 1,333 | 1,339 | 3,997,000 | 1,339 |
| 2008-12-22 | 1,413 | 1,450 | 1,395 | 1,412 | 4,619,000 | 1,412 |
| 2008-12-19 | 1,357 | 1,462 | 1,342 | 1,403 | 10,315,000 | 1,403 |
| 2008-12-18 | 1,318 | 1,380 | 1,301 | 1,337 | 7,405,000 | 1,337 |
| 2008-12-17 | 1,275 | 1,344 | 1,232 | 1,278 | 9,132,000 | 1,278 |
| 2008-12-16 | 1,255 | 1,279 | 1,230 | 1,255 | 3,394,000 | 1,255 |
| 2008-12-15 | 1,286 | 1,330 | 1,263 | 1,295 | 5,772,000 | 1,295 |
| 2008-12-12 | 1,302 | 1,324 | 1,218 | 1,218 | 9,177,000 | 1,218 |
| 2008-12-11 | 1,362 | 1,448 | 1,356 | 1,382 | 7,016,000 | 1,382 |
| 2008-12-10 | 1,325 | 1,435 | 1,323 | 1,401 | 8,691,000 | 1,401 |
| 2008-12-09 | 1,258 | 1,335 | 1,254 | 1,324 | 6,333,000 | 1,324 |
| 2008-12-08 | 1,180 | 1,245 | 1,162 | 1,234 | 5,242,000 | 1,234 |
| 2008-12-05 | 1,211 | 1,227 | 1,159 | 1,200 | 6,075,000 | 1,200 |
| 2008-12-04 | 1,250 | 1,274 | 1,190 | 1,201 | 4,764,000 | 1,201 |
| 2008-12-03 | 1,276 | 1,290 | 1,233 | 1,255 | 3,631,000 | 1,255 |
| 2008-12-02 | 1,247 | 1,298 | 1,242 | 1,253 | 4,487,000 | 1,253 |
| 2008-12-01 | 1,360 | 1,375 | 1,316 | 1,347 | 3,850,000 | 1,347 |
| 2008-11-28 | 1,340 | 1,405 | 1,285 | 1,401 | 5,598,000 | 1,401 |
| 2008-11-27 | 1,341 | 1,363 | 1,314 | 1,320 | 3,784,000 | 1,320 |
| 2008-11-26 | 1,284 | 1,332 | 1,256 | 1,280 | 6,018,000 | 1,280 |
| 2008-11-25 | 1,254 | 1,313 | 1,250 | 1,304 | 11,021,000 | 1,304 |
| 2008-11-21 | 996 | 1,182 | 962 | 1,154 | 9,494,000 | 1,154 |
| 2008-11-20 | 1,071 | 1,086 | 1,034 | 1,041 | 6,385,000 | 1,041 |
| 2008-11-19 | 1,220 | 1,258 | 1,140 | 1,170 | 6,029,000 | 1,170 |
| 2008-11-18 | 1,200 | 1,248 | 1,200 | 1,226 | 5,320,000 | 1,226 |
| 2008-11-17 | 1,272 | 1,318 | 1,190 | 1,276 | 7,896,000 | 1,276 |
| 2008-11-14 | 1,400 | 1,403 | 1,288 | 1,312 | 7,578,000 | 1,312 |
| 2008-11-13 | 1,382 | 1,445 | 1,302 | 1,328 | 6,606,000 | 1,328 |
| 2008-11-12 | 1,472 | 1,514 | 1,442 | 1,462 | 4,648,000 | 1,462 |
| 2008-11-11 | 1,572 | 1,619 | 1,515 | 1,561 | 5,512,000 | 1,561 |
| 2008-11-10 | 1,700 | 1,711 | 1,619 | 1,662 | 4,645,000 | 1,662 |
| 2008-11-07 | 1,537 | 1,672 | 1,522 | 1,640 | 5,418,000 | 1,640 |
| 2008-11-06 | 1,730 | 1,736 | 1,575 | 1,657 | 6,838,000 | 1,657 |
| 2008-11-05 | 1,774 | 1,843 | 1,746 | 1,820 | 6,349,000 | 1,820 |
| 2008-11-04 | 1,645 | 1,709 | 1,617 | 1,654 | 3,910,000 | 1,654 |
| 2008-10-31 | 1,520 | 1,670 | 1,490 | 1,555 | 7,293,000 | 1,555 |
| 2008-10-30 | 1,530 | 1,597 | 1,462 | 1,578 | 10,677,000 | 1,578 |
| 2008-10-29 | 1,519 | 1,599 | 1,419 | 1,480 | 11,197,000 | 1,480 |
| 2008-10-28 | 1,557 | 1,625 | 1,317 | 1,419 | 12,407,000 | 1,419 |
| 2008-10-27 | 1,654 | 1,705 | 1,579 | 1,617 | 10,332,000 | 1,617 |
| 2008-10-24 | 1,700 | 1,750 | 1,661 | 1,670 | 10,476,000 | 1,670 |
| 2008-10-23 | 1,573 | 1,761 | 1,573 | 1,760 | 8,926,000 | 1,760 |
| 2008-10-22 | 1,834 | 1,855 | 1,693 | 1,693 | 6,496,000 | 1,693 |
| 2008-10-21 | 1,926 | 1,946 | 1,870 | 1,894 | 7,660,000 | 1,894 |
| 2008-10-20 | 1,780 | 1,885 | 1,765 | 1,870 | 5,878,000 | 1,870 |
| 2008-10-17 | 1,800 | 1,814 | 1,691 | 1,750 | 5,460,000 | 1,750 |
| 2008-10-16 | 1,769 | 1,840 | 1,717 | 1,724 | 12,895,000 | 1,724 |
| 2008-10-15 | 2,000 | 2,065 | 1,960 | 2,015 | 9,640,000 | 2,015 |
| 2008-10-14 | 1,989 | 2,080 | 1,951 | 2,080 | 6,915,000 | 2,080 |
| 2008-10-10 | 1,651 | 1,788 | 1,651 | 1,779 | 13,408,000 | 1,779 |
| 2008-10-09 | 1,852 | 2,000 | 1,815 | 1,891 | 10,191,000 | 1,891 |
| 2008-10-08 | 1,910 | 1,960 | 1,810 | 1,867 | 10,064,000 | 1,867 |
| 2008-10-07 | 1,894 | 2,045 | 1,808 | 1,987 | 10,881,000 | 1,987 |
| 2008-10-06 | 1,939 | 1,974 | 1,854 | 1,934 | 17,487,000 | 1,934 |
| 2008-10-03 | 2,095 | 2,105 | 2,030 | 2,055 | 7,155,000 | 2,055 |
| 2008-10-02 | 2,210 | 2,230 | 2,120 | 2,135 | 7,160,000 | 2,135 |
| 2008-10-01 | 2,255 | 2,265 | 2,185 | 2,205 | 4,670,000 | 2,205 |
| 2008-09-30 | 2,115 | 2,240 | 2,105 | 2,215 | 8,827,000 | 2,215 |
| 2008-09-29 | 2,320 | 2,360 | 2,285 | 2,295 | 5,238,000 | 2,295 |
| 2008-09-26 | 2,385 | 2,395 | 2,320 | 2,340 | 6,505,000 | 2,340 |
| 2008-09-25 | 2,305 | 2,360 | 2,305 | 2,345 | 4,418,000 | 2,345 |
| 2008-09-24 | 2,380 | 2,425 | 2,345 | 2,390 | 7,941,000 | 2,390 |
| 2008-09-22 | 2,465 | 2,500 | 2,450 | 2,460 | 7,870,000 | 2,460 |
| 2008-09-19 | 2,255 | 2,455 | 2,255 | 2,385 | 12,156,000 | 2,385 |
| 2008-09-18 | 2,160 | 2,195 | 2,095 | 2,175 | 9,162,000 | 2,175 |
| 2008-09-17 | 2,285 | 2,410 | 2,250 | 2,280 | 11,262,000 | 2,280 |
| 2008-09-16 | 2,325 | 2,340 | 2,225 | 2,245 | 12,424,000 | 2,245 |
| 2008-09-12 | 2,465 | 2,495 | 2,415 | 2,485 | 12,133,000 | 2,485 |
| 2008-09-11 | 2,400 | 2,480 | 2,325 | 2,370 | 11,927,000 | 2,370 |
| 2008-09-10 | 2,200 | 2,435 | 2,200 | 2,410 | 14,939,000 | 2,410 |
| 2008-09-09 | 2,230 | 2,275 | 2,220 | 2,265 | 7,855,000 | 2,265 |
| 2008-09-08 | 2,180 | 2,270 | 2,155 | 2,250 | 9,562,000 | 2,250 |
| 2008-09-05 | 2,055 | 2,070 | 2,020 | 2,040 | 7,713,000 | 2,040 |
| 2008-09-04 | 2,140 | 2,150 | 2,065 | 2,135 | 6,570,000 | 2,135 |
| 2008-09-03 | 2,195 | 2,210 | 2,135 | 2,145 | 6,036,000 | 2,145 |
| 2008-09-02 | 2,150 | 2,240 | 2,145 | 2,195 | 8,012,000 | 2,195 |
| 2008-09-01 | 2,160 | 2,200 | 2,160 | 2,165 | 3,465,000 | 2,165 |
| 2008-08-29 | 2,165 | 2,210 | 2,140 | 2,205 | 5,236,000 | 2,205 |
| 2008-08-28 | 2,185 | 2,195 | 2,115 | 2,125 | 5,381,000 | 2,125 |
| 2008-08-27 | 2,230 | 2,245 | 2,175 | 2,180 | 4,115,000 | 2,180 |
| 2008-08-26 | 2,225 | 2,255 | 2,165 | 2,245 | 6,673,000 | 2,245 |
| 2008-08-25 | 2,275 | 2,295 | 2,270 | 2,270 | 4,529,000 | 2,270 |
| 2008-08-22 | 2,235 | 2,285 | 2,205 | 2,235 | 6,749,000 | 2,235 |
| 2008-08-21 | 2,275 | 2,275 | 2,200 | 2,235 | 5,773,000 | 2,235 |
| 2008-08-20 | 2,145 | 2,280 | 2,145 | 2,250 | 9,477,000 | 2,250 |
| 2008-08-19 | 2,170 | 2,210 | 2,150 | 2,185 | 4,549,000 | 2,185 |
| 2008-08-18 | 2,150 | 2,250 | 2,145 | 2,210 | 7,784,000 | 2,210 |
| 2008-08-15 | 2,090 | 2,175 | 2,070 | 2,175 | 9,024,000 | 2,175 |
| 2008-08-14 | 2,045 | 2,140 | 2,040 | 2,095 | 7,762,000 | 2,095 |
| 2008-08-13 | 2,190 | 2,200 | 2,120 | 2,125 | 7,370,000 | 2,125 |
| 2008-08-12 | 2,270 | 2,290 | 2,215 | 2,235 | 7,660,000 | 2,235 |
| 2008-08-11 | 2,250 | 2,295 | 2,250 | 2,280 | 6,331,000 | 2,280 |
| 2008-08-08 | 2,160 | 2,220 | 2,105 | 2,200 | 10,782,000 | 2,200 |
| 2008-08-07 | 2,125 | 2,255 | 2,030 | 2,195 | 17,609,000 | 2,195 |
| 2008-08-06 | 2,150 | 2,175 | 2,125 | 2,140 | 6,741,000 | 2,140 |
| 2008-08-05 | 2,095 | 2,105 | 1,994 | 2,070 | 9,563,000 | 2,070 |
| 2008-08-04 | 2,140 | 2,155 | 2,080 | 2,090 | 4,829,000 | 2,090 |
| 2008-08-01 | 2,220 | 2,220 | 2,130 | 2,140 | 7,550,000 | 2,140 |
| 2008-07-31 | 2,325 | 2,345 | 2,240 | 2,250 | 6,938,000 | 2,250 |
| 2008-07-30 | 2,245 | 2,310 | 2,240 | 2,295 | 7,522,000 | 2,295 |
| 2008-07-29 | 2,145 | 2,230 | 2,130 | 2,205 | 8,044,000 | 2,205 |
| 2008-07-28 | 2,170 | 2,270 | 2,170 | 2,215 | 7,565,000 | 2,215 |
| 2008-07-25 | 2,235 | 2,235 | 2,140 | 2,160 | 7,486,000 | 2,160 |
| 2008-07-24 | 2,250 | 2,300 | 2,205 | 2,290 | 13,241,000 | 2,290 |
| 2008-07-23 | 2,180 | 2,285 | 2,170 | 2,280 | 9,556,000 | 2,280 |
| 2008-07-22 | 2,115 | 2,130 | 2,030 | 2,125 | 7,963,000 | 2,125 |
| 2008-07-18 | 2,190 | 2,205 | 2,095 | 2,100 | 9,032,000 | 2,100 |
| 2008-07-17 | 2,125 | 2,175 | 2,110 | 2,125 | 8,132,000 | 2,125 |
| 2008-07-16 | 2,070 | 2,110 | 2,015 | 2,045 | 13,004,000 | 2,045 |
| 2008-07-15 | 2,175 | 2,190 | 2,075 | 2,095 | 10,946,000 | 2,095 |
| 2008-07-14 | 2,195 | 2,295 | 2,165 | 2,240 | 11,054,000 | 2,240 |
| 2008-07-11 | 2,245 | 2,245 | 2,140 | 2,190 | 10,660,000 | 2,190 |
| 2008-07-10 | 2,050 | 2,220 | 2,050 | 2,205 | 12,234,000 | 2,205 |
| 2008-07-09 | 2,105 | 2,170 | 2,100 | 2,110 | 9,348,000 | 2,110 |
| 2008-07-08 | 2,145 | 2,155 | 2,035 | 2,040 | 11,564,000 | 2,040 |
| 2008-07-07 | 2,060 | 2,195 | 2,035 | 2,175 | 10,872,000 | 2,175 |
| 2008-07-04 | 2,130 | 2,160 | 2,015 | 2,075 | 10,827,000 | 2,075 |
| 2008-07-03 | 2,080 | 2,175 | 2,035 | 2,140 | 10,877,000 | 2,140 |
| 2008-07-02 | 2,130 | 2,175 | 2,080 | 2,120 | 11,953,000 | 2,120 |
| 2008-07-01 | 2,075 | 2,125 | 2,060 | 2,100 | 11,620,000 | 2,100 |
| 2008-06-30 | 2,125 | 2,160 | 2,095 | 2,110 | 7,498,000 | 2,110 |
| 2008-06-27 | 2,075 | 2,120 | 2,050 | 2,100 | 9,218,000 | 2,100 |
| 2008-06-26 | 2,235 | 2,260 | 2,145 | 2,155 | 11,401,000 | 2,155 |
| 2008-06-25 | 2,255 | 2,260 | 2,200 | 2,230 | 7,796,000 | 2,230 |
| 2008-06-24 | 2,280 | 2,320 | 2,245 | 2,295 | 7,360,000 | 2,295 |
| 2008-06-23 | 2,330 | 2,345 | 2,275 | 2,315 | 7,113,000 | 2,315 |
| 2008-06-20 | 2,380 | 2,415 | 2,330 | 2,375 | 9,516,000 | 2,375 |
| 2008-06-19 | 2,465 | 2,480 | 2,400 | 2,400 | 7,115,000 | 2,400 |
| 2008-06-18 | 2,505 | 2,580 | 2,485 | 2,535 | 8,025,000 | 2,535 |
| 2008-06-17 | 2,510 | 2,555 | 2,470 | 2,495 | 7,436,000 | 2,495 |
| 2008-06-16 | 2,390 | 2,510 | 2,360 | 2,500 | 11,939,000 | 2,500 |
| 2008-06-13 | 2,340 | 2,405 | 2,260 | 2,380 | 14,555,000 | 2,380 |
| 2008-06-12 | 2,260 | 2,345 | 2,235 | 2,320 | 11,002,000 | 2,320 |
| 2008-06-11 | 2,335 | 2,360 | 2,285 | 2,320 | 6,872,000 | 2,320 |
| 2008-06-10 | 2,430 | 2,430 | 2,320 | 2,335 | 7,061,000 | 2,335 |
| 2008-06-09 | 2,355 | 2,475 | 2,330 | 2,440 | 9,590,000 | 2,440 |
| 2008-06-06 | 2,565 | 2,585 | 2,435 | 2,435 | 8,131,000 | 2,435 |
| 2008-06-05 | 2,595 | 2,595 | 2,480 | 2,485 | 7,520,000 | 2,485 |
| 2008-06-04 | 2,630 | 2,630 | 2,560 | 2,600 | 6,664,000 | 2,600 |
| 2008-06-03 | 2,630 | 2,655 | 2,590 | 2,610 | 8,381,000 | 2,610 |
| 2008-06-02 | 2,660 | 2,710 | 2,610 | 2,710 | 8,850,000 | 2,710 |
| 2008-05-30 | 2,685 | 2,705 | 2,590 | 2,700 | 10,697,000 | 2,700 |
| 2008-05-29 | 2,500 | 2,685 | 2,500 | 2,675 | 17,304,000 | 2,675 |
| 2008-05-28 | 2,595 | 2,645 | 2,485 | 2,485 | 10,105,000 | 2,485 |
| 2008-05-27 | 2,530 | 2,585 | 2,470 | 2,575 | 10,091,000 | 2,575 |
| 2008-05-26 | 2,615 | 2,695 | 2,505 | 2,510 | 13,692,000 | 2,510 |
| 2008-05-23 | 2,565 | 2,665 | 2,560 | 2,630 | 7,710,000 | 2,630 |
| 2008-05-22 | 2,455 | 2,610 | 2,440 | 2,605 | 12,469,000 | 2,605 |
| 2008-05-21 | 2,535 | 2,610 | 2,510 | 2,535 | 9,382,000 | 2,535 |
| 2008-05-20 | 2,725 | 2,730 | 2,610 | 2,620 | 7,621,000 | 2,620 |
| 2008-05-19 | 2,740 | 2,815 | 2,710 | 2,750 | 6,560,000 | 2,750 |
| 2008-05-16 | 2,785 | 2,820 | 2,635 | 2,700 | 10,104,000 | 2,700 |
| 2008-05-15 | 2,760 | 2,875 | 2,710 | 2,720 | 12,424,000 | 2,720 |
| 2008-05-14 | 2,620 | 2,770 | 2,575 | 2,770 | 13,051,000 | 2,770 |
| 2008-05-13 | 2,650 | 2,660 | 2,560 | 2,585 | 9,102,000 | 2,585 |
| 2008-05-12 | 2,480 | 2,650 | 2,440 | 2,610 | 12,530,000 | 2,610 |
| 2008-05-09 | 2,670 | 2,690 | 2,510 | 2,525 | 10,137,000 | 2,525 |
| 2008-05-08 | 2,715 | 2,720 | 2,665 | 2,710 | 7,304,000 | 2,710 |
| 2008-05-07 | 2,770 | 2,825 | 2,750 | 2,795 | 8,138,000 | 2,795 |
| 2008-05-02 | 2,630 | 2,700 | 2,620 | 2,690 | 7,003,000 | 2,690 |
| 2008-05-01 | 2,585 | 2,620 | 2,490 | 2,505 | 6,606,000 | 2,505 |
| 2008-04-30 | 2,610 | 2,650 | 2,530 | 2,600 | 8,464,000 | 2,600 |
| 2008-04-28 | 2,600 | 2,715 | 2,585 | 2,680 | 8,888,000 | 2,680 |
| 2008-04-25 | 2,440 | 2,550 | 2,430 | 2,520 | 8,027,000 | 2,520 |
| 2008-04-24 | 2,430 | 2,465 | 2,375 | 2,385 | 7,064,000 | 2,385 |
| 2008-04-23 | 2,270 | 2,450 | 2,250 | 2,420 | 10,663,000 | 2,420 |
| 2008-04-22 | 2,360 | 2,360 | 2,280 | 2,310 | 10,137,000 | 2,310 |
| 2008-04-21 | 2,465 | 2,480 | 2,420 | 2,420 | 10,151,000 | 2,420 |
| 2008-04-18 | 2,285 | 2,325 | 2,265 | 2,320 | 7,984,000 | 2,320 |
| 2008-04-17 | 2,285 | 2,335 | 2,250 | 2,255 | 11,039,000 | 2,255 |
| 2008-04-16 | 2,095 | 2,180 | 2,080 | 2,165 | 8,910,000 | 2,165 |
| 2008-04-15 | 1,977 | 2,060 | 1,942 | 2,030 | 6,191,000 | 2,030 |
| 2008-04-14 | 1,949 | 1,989 | 1,932 | 1,973 | 11,324,000 | 1,973 |
| 2008-04-11 | 1,949 | 2,040 | 1,915 | 2,035 | 11,084,000 | 2,035 |
| 2008-04-10 | 1,888 | 1,960 | 1,873 | 1,919 | 10,152,000 | 1,919 |
| 2008-04-09 | 2,090 | 2,115 | 1,962 | 1,986 | 18,269,000 | 1,986 |
| 2008-04-08 | 2,130 | 2,180 | 2,085 | 2,105 | 8,769,000 | 2,105 |
| 2008-04-07 | 2,080 | 2,220 | 2,060 | 2,170 | 7,046,000 | 2,170 |
| 2008-04-04 | 2,050 | 2,115 | 2,045 | 2,095 | 8,839,000 | 2,095 |
| 2008-04-03 | 2,070 | 2,185 | 2,025 | 2,130 | 12,009,000 | 2,130 |
| 2008-04-02 | 1,944 | 2,075 | 1,930 | 2,050 | 13,760,000 | 2,050 |
| 2008-04-01 | 1,787 | 1,843 | 1,761 | 1,824 | 8,040,000 | 1,824 |
| 2008-03-31 | 1,759 | 1,826 | 1,738 | 1,757 | 7,581,000 | 1,757 |
| 2008-03-28 | 1,708 | 1,796 | 1,695 | 1,778 | 9,465,000 | 1,778 |
| 2008-03-27 | 1,751 | 1,759 | 1,699 | 1,707 | 6,138,000 | 1,707 |
| 2008-03-26 | 1,700 | 1,746 | 1,695 | 1,721 | 5,870,000 | 1,721 |
| 2008-03-25 | 1,719 | 1,725 | 1,626 | 1,716 | 10,607,000 | 1,716 |
| 2008-03-24 | 1,667 | 1,747 | 1,660 | 1,689 | 9,087,000 | 1,689 |
| 2008-03-21 | 1,566 | 1,673 | 1,566 | 1,666 | 9,371,000 | 1,666 |
| 2008-03-19 | 1,562 | 1,598 | 1,528 | 1,558 | 12,300,000 | 1,558 |
| 2008-03-18 | 1,463 | 1,534 | 1,445 | 1,482 | 10,814,000 | 1,482 |
| 2008-03-17 | 1,493 | 1,497 | 1,432 | 1,458 | 10,505,000 | 1,458 |
| 2008-03-14 | 1,579 | 1,600 | 1,497 | 1,523 | 14,679,000 | 1,523 |
| 2008-03-13 | 1,664 | 1,687 | 1,570 | 1,609 | 8,627,000 | 1,609 |
| 2008-03-12 | 1,733 | 1,777 | 1,695 | 1,716 | 12,360,000 | 1,716 |
| 2008-03-11 | 1,527 | 1,674 | 1,502 | 1,643 | 13,201,000 | 1,643 |
| 2008-03-10 | 1,552 | 1,597 | 1,545 | 1,557 | 9,623,000 | 1,557 |
| 2008-03-07 | 1,596 | 1,615 | 1,573 | 1,582 | 9,873,000 | 1,582 |
| 2008-03-06 | 1,621 | 1,704 | 1,601 | 1,671 | 9,587,000 | 1,671 |
| 2008-03-05 | 1,659 | 1,675 | 1,597 | 1,618 | 12,412,000 | 1,618 |
| 2008-03-04 | 1,760 | 1,768 | 1,650 | 1,660 | 12,209,000 | 1,660 |
| 2008-03-03 | 1,747 | 1,773 | 1,726 | 1,745 | 8,179,000 | 1,745 |
| 2008-02-29 | 1,898 | 1,912 | 1,814 | 1,828 | 8,857,000 | 1,828 |
| 2008-02-28 | 1,935 | 1,959 | 1,893 | 1,953 | 5,983,000 | 1,953 |
| 2008-02-27 | 1,940 | 1,974 | 1,915 | 1,947 | 8,329,000 | 1,947 |
| 2008-02-26 | 1,990 | 2,015 | 1,868 | 1,880 | 12,837,000 | 1,880 |
| 2008-02-25 | 1,823 | 1,903 | 1,803 | 1,900 | 11,694,000 | 1,900 |
| 2008-02-22 | 1,831 | 1,867 | 1,790 | 1,820 | 12,311,000 | 1,820 |
| 2008-02-21 | 1,870 | 1,968 | 1,856 | 1,900 | 14,333,000 | 1,900 |
| 2008-02-20 | 2,020 | 2,035 | 1,845 | 1,852 | 28,222,000 | 1,852 |
| 2008-02-19 | 2,130 | 2,240 | 2,060 | 2,080 | 12,655,000 | 2,080 |
| 2008-02-18 | 2,065 | 2,120 | 2,050 | 2,090 | 7,927,000 | 2,090 |
| 2008-02-15 | 2,025 | 2,110 | 2,000 | 2,075 | 12,265,000 | 2,075 |
| 2008-02-14 | 2,115 | 2,155 | 2,045 | 2,145 | 10,585,000 | 2,145 |
| 2008-02-13 | 2,155 | 2,175 | 2,030 | 2,035 | 11,783,000 | 2,035 |
| 2008-02-12 | 2,240 | 2,240 | 2,105 | 2,115 | 11,769,000 | 2,115 |
| 2008-02-08 | 2,345 | 2,360 | 2,195 | 2,220 | 12,851,000 | 2,220 |
| 2008-02-07 | 2,420 | 2,460 | 2,345 | 2,425 | 5,314,000 | 2,425 |
| 2008-02-06 | 2,460 | 2,525 | 2,425 | 2,440 | 5,912,000 | 2,440 |
| 2008-02-05 | 2,730 | 2,740 | 2,570 | 2,620 | 9,951,000 | 2,620 |
| 2008-02-04 | 2,710 | 2,800 | 2,700 | 2,790 | 5,992,000 | 2,790 |
| 2008-02-01 | 2,610 | 2,730 | 2,575 | 2,630 | 8,124,000 | 2,630 |
| 2008-01-31 | 2,480 | 2,675 | 2,440 | 2,615 | 8,763,000 | 2,615 |
| 2008-01-30 | 2,565 | 2,615 | 2,470 | 2,560 | 7,721,000 | 2,560 |
| 2008-01-29 | 2,500 | 2,575 | 2,455 | 2,525 | 7,705,000 | 2,525 |
| 2008-01-28 | 2,460 | 2,505 | 2,365 | 2,380 | 5,667,000 | 2,380 |
| 2008-01-25 | 2,465 | 2,540 | 2,435 | 2,505 | 7,857,000 | 2,505 |
| 2008-01-24 | 2,370 | 2,450 | 2,335 | 2,425 | 9,194,000 | 2,425 |
| 2008-01-23 | 2,320 | 2,320 | 2,190 | 2,250 | 11,001,000 | 2,250 |
| 2008-01-22 | 2,195 | 2,265 | 2,125 | 2,130 | 9,712,000 | 2,130 |
| 2008-01-21 | 2,385 | 2,405 | 2,310 | 2,355 | 10,412,000 | 2,355 |
| 2008-01-18 | 2,165 | 2,470 | 2,150 | 2,425 | 14,455,000 | 2,425 |
| 2008-01-17 | 2,235 | 2,305 | 2,175 | 2,245 | 12,949,000 | 2,245 |
| 2008-01-16 | 2,200 | 2,245 | 2,135 | 2,155 | 11,303,000 | 2,155 |
| 2008-01-15 | 2,305 | 2,365 | 2,215 | 2,240 | 13,838,000 | 2,240 |
| 2008-01-11 | 2,520 | 2,535 | 2,260 | 2,300 | 16,038,000 | 2,300 |
| 2008-01-10 | 2,560 | 2,565 | 2,480 | 2,480 | 6,416,000 | 2,480 |
| 2008-01-09 | 2,445 | 2,620 | 2,445 | 2,620 | 4,962,000 | 2,620 |
| 2008-01-08 | 2,465 | 2,540 | 2,405 | 2,525 | 6,230,000 | 2,525 |
| 2008-01-07 | 2,480 | 2,560 | 2,470 | 2,485 | 5,307,000 | 2,485 |
| 2008-01-04 | 2,650 | 2,650 | 2,540 | 2,560 | 5,644,000 | 2,560 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
