9104 (株)商船三井 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 | 548 | 549 | 539 | 542 | 5,433,000 | 1,806.67 |
| 2008-12-29 | 549 | 549 | 540 | 548 | 6,109,000 | 1,826.67 |
| 2008-12-26 | 546 | 560 | 541 | 544 | 10,111,000 | 1,813.33 |
| 2008-12-25 | 527 | 552 | 523 | 547 | 20,167,000 | 1,823.33 |
| 2008-12-24 | 525 | 531 | 515 | 519 | 15,370,000 | 1,730 |
| 2008-12-22 | 540 | 550 | 529 | 548 | 17,465,000 | 1,826.67 |
| 2008-12-19 | 566 | 568 | 545 | 548 | 20,020,000 | 1,826.67 |
| 2008-12-18 | 569 | 597 | 560 | 571 | 21,109,000 | 1,903.33 |
| 2008-12-17 | 623 | 624 | 567 | 585 | 23,884,000 | 1,950 |
| 2008-12-16 | 595 | 635 | 577 | 601 | 46,191,000 | 2,003.33 |
| 2008-12-15 | 599 | 612 | 591 | 605 | 26,224,000 | 2,016.67 |
| 2008-12-12 | 580 | 591 | 545 | 549 | 33,906,000 | 1,830 |
| 2008-12-11 | 560 | 604 | 552 | 593 | 43,168,000 | 1,976.67 |
| 2008-12-10 | 508 | 563 | 507 | 550 | 46,146,000 | 1,833.33 |
| 2008-12-09 | 482 | 502 | 481 | 498 | 28,759,000 | 1,660 |
| 2008-12-08 | 464 | 473 | 450 | 469 | 16,901,000 | 1,563.33 |
| 2008-12-05 | 468 | 469 | 445 | 456 | 13,958,000 | 1,520 |
| 2008-12-04 | 460 | 481 | 455 | 458 | 33,903,000 | 1,526.67 |
| 2008-12-03 | 470 | 473 | 452 | 460 | 12,986,000 | 1,533.33 |
| 2008-12-02 | 476 | 479 | 461 | 466 | 23,026,000 | 1,553.33 |
| 2008-12-01 | 510 | 515 | 498 | 506 | 17,342,000 | 1,686.67 |
| 2008-11-28 | 483 | 513 | 476 | 507 | 25,989,000 | 1,690 |
| 2008-11-27 | 465 | 487 | 464 | 478 | 31,243,000 | 1,593.33 |
| 2008-11-26 | 441 | 455 | 441 | 445 | 13,762,000 | 1,483.33 |
| 2008-11-25 | 467 | 470 | 440 | 455 | 18,810,000 | 1,516.67 |
| 2008-11-21 | 403 | 442 | 401 | 437 | 27,094,000 | 1,456.67 |
| 2008-11-20 | 454 | 459 | 427 | 428 | 29,633,000 | 1,426.67 |
| 2008-11-19 | 492 | 508 | 460 | 472 | 35,338,000 | 1,573.33 |
| 2008-11-18 | 490 | 499 | 477 | 487 | 31,422,000 | 1,623.33 |
| 2008-11-17 | 458 | 503 | 455 | 485 | 34,615,000 | 1,616.67 |
| 2008-11-14 | 494 | 497 | 478 | 482 | 30,301,000 | 1,606.67 |
| 2008-11-13 | 475 | 479 | 462 | 469 | 27,568,000 | 1,563.33 |
| 2008-11-12 | 490 | 513 | 481 | 493 | 36,347,000 | 1,643.33 |
| 2008-11-11 | 505 | 539 | 502 | 510 | 51,015,000 | 1,700 |
| 2008-11-10 | 496 | 532 | 495 | 523 | 56,453,000 | 1,743.33 |
| 2008-11-07 | 459 | 492 | 441 | 467 | 30,648,000 | 1,556.67 |
| 2008-11-06 | 495 | 506 | 482 | 496 | 30,359,000 | 1,653.33 |
| 2008-11-05 | 501 | 544 | 497 | 535 | 44,781,000 | 1,783.33 |
| 2008-11-04 | 506 | 512 | 470 | 481 | 30,283,000 | 1,603.33 |
| 2008-10-31 | 506 | 521 | 485 | 495 | 32,969,000 | 1,650 |
| 2008-10-30 | 451 | 526 | 435 | 526 | 42,828,000 | 1,753.33 |
| 2008-10-29 | 450 | 454 | 427 | 446 | 31,249,000 | 1,486.67 |
| 2008-10-28 | 369 | 433 | 357 | 415 | 27,012,000 | 1,383.33 |
| 2008-10-27 | 402 | 435 | 379 | 379 | 31,990,000 | 1,263.33 |
| 2008-10-24 | 442 | 446 | 407 | 407 | 25,431,000 | 1,356.67 |
| 2008-10-23 | 463 | 479 | 438 | 465 | 23,928,000 | 1,550 |
| 2008-10-22 | 517 | 520 | 500 | 503 | 21,012,000 | 1,676.67 |
| 2008-10-21 | 537 | 541 | 518 | 533 | 29,640,000 | 1,776.67 |
| 2008-10-20 | 503 | 525 | 485 | 518 | 29,329,000 | 1,726.67 |
| 2008-10-17 | 548 | 553 | 485 | 498 | 31,384,000 | 1,660 |
| 2008-10-16 | 557 | 569 | 527 | 534 | 22,467,000 | 1,780 |
| 2008-10-15 | 640 | 648 | 603 | 627 | 24,385,000 | 2,090 |
| 2008-10-14 | 667 | 677 | 625 | 673 | 32,524,000 | 2,243.33 |
| 2008-10-10 | 551 | 590 | 540 | 577 | 22,259,000 | 1,923.33 |
| 2008-10-09 | 624 | 666 | 602 | 626 | 27,320,000 | 2,086.67 |
| 2008-10-08 | 673 | 680 | 613 | 622 | 23,056,000 | 2,073.33 |
| 2008-10-07 | 691 | 739 | 686 | 713 | 23,653,000 | 2,376.67 |
| 2008-10-06 | 804 | 812 | 740 | 751 | 19,011,000 | 2,503.33 |
| 2008-10-03 | 821 | 847 | 811 | 824 | 28,656,000 | 2,746.67 |
| 2008-10-02 | 847 | 847 | 800 | 811 | 21,207,000 | 2,703.33 |
| 2008-10-01 | 855 | 861 | 835 | 848 | 20,142,000 | 2,826.67 |
| 2008-09-30 | 840 | 896 | 835 | 884 | 12,849,000 | 2,946.67 |
| 2008-09-29 | 906 | 930 | 881 | 889 | 16,801,000 | 2,963.33 |
| 2008-09-26 | 990 | 992 | 941 | 946 | 19,089,000 | 3,153.33 |
| 2008-09-25 | 1,020 | 1,030 | 997 | 1,010 | 11,642,000 | 3,366.67 |
| 2008-09-24 | 1,072 | 1,083 | 1,053 | 1,078 | 13,582,000 | 3,593.33 |
| 2008-09-22 | 1,191 | 1,191 | 1,116 | 1,132 | 17,277,000 | 3,773.33 |
| 2008-09-19 | 1,050 | 1,091 | 1,039 | 1,091 | 11,325,000 | 3,636.67 |
| 2008-09-18 | 965 | 999 | 952 | 991 | 12,983,000 | 3,303.33 |
| 2008-09-17 | 1,020 | 1,036 | 990 | 995 | 10,629,000 | 3,316.67 |
| 2008-09-16 | 1,013 | 1,016 | 973 | 987 | 14,484,000 | 3,290 |
| 2008-09-12 | 1,060 | 1,090 | 1,060 | 1,083 | 13,536,000 | 3,610 |
| 2008-09-11 | 1,031 | 1,060 | 1,024 | 1,039 | 10,963,000 | 3,463.33 |
| 2008-09-10 | 1,040 | 1,064 | 1,022 | 1,051 | 16,586,000 | 3,503.33 |
| 2008-09-09 | 1,100 | 1,120 | 1,074 | 1,079 | 9,340,000 | 3,596.67 |
| 2008-09-08 | 1,115 | 1,162 | 1,096 | 1,159 | 12,164,000 | 3,863.33 |
| 2008-09-05 | 1,056 | 1,104 | 1,053 | 1,095 | 15,047,000 | 3,650 |
| 2008-09-04 | 1,166 | 1,167 | 1,105 | 1,116 | 18,369,000 | 3,720 |
| 2008-09-03 | 1,218 | 1,220 | 1,181 | 1,204 | 9,750,000 | 4,013.33 |
| 2008-09-02 | 1,265 | 1,265 | 1,215 | 1,238 | 8,280,000 | 4,126.67 |
| 2008-09-01 | 1,288 | 1,290 | 1,261 | 1,268 | 6,760,000 | 4,226.67 |
| 2008-08-29 | 1,276 | 1,308 | 1,272 | 1,308 | 8,748,000 | 4,360 |
| 2008-08-28 | 1,279 | 1,281 | 1,235 | 1,261 | 7,384,000 | 4,203.33 |
| 2008-08-27 | 1,275 | 1,290 | 1,274 | 1,281 | 5,476,000 | 4,270 |
| 2008-08-26 | 1,270 | 1,289 | 1,262 | 1,275 | 5,173,000 | 4,250 |
| 2008-08-25 | 1,270 | 1,296 | 1,270 | 1,290 | 6,255,000 | 4,300 |
| 2008-08-22 | 1,256 | 1,259 | 1,243 | 1,250 | 4,513,000 | 4,166.67 |
| 2008-08-21 | 1,270 | 1,292 | 1,266 | 1,276 | 8,972,000 | 4,253.33 |
| 2008-08-20 | 1,263 | 1,268 | 1,238 | 1,262 | 9,453,000 | 4,206.67 |
| 2008-08-19 | 1,305 | 1,323 | 1,278 | 1,294 | 8,704,000 | 4,313.33 |
| 2008-08-18 | 1,312 | 1,331 | 1,296 | 1,316 | 11,076,000 | 4,386.67 |
| 2008-08-15 | 1,327 | 1,331 | 1,312 | 1,323 | 13,817,000 | 4,410 |
| 2008-08-14 | 1,265 | 1,302 | 1,260 | 1,287 | 19,675,000 | 4,290 |
| 2008-08-13 | 1,207 | 1,252 | 1,182 | 1,235 | 19,586,000 | 4,116.67 |
| 2008-08-12 | 1,230 | 1,258 | 1,197 | 1,215 | 16,437,000 | 4,050 |
| 2008-08-11 | 1,205 | 1,218 | 1,187 | 1,210 | 10,709,000 | 4,033.33 |
| 2008-08-08 | 1,175 | 1,207 | 1,171 | 1,200 | 21,368,000 | 4,000 |
| 2008-08-07 | 1,280 | 1,294 | 1,261 | 1,275 | 9,275,000 | 4,250 |
| 2008-08-06 | 1,303 | 1,314 | 1,272 | 1,309 | 8,777,000 | 4,363.33 |
| 2008-08-05 | 1,292 | 1,297 | 1,251 | 1,269 | 16,391,000 | 4,230 |
| 2008-08-04 | 1,356 | 1,356 | 1,284 | 1,288 | 11,946,000 | 4,293.33 |
| 2008-08-01 | 1,390 | 1,404 | 1,357 | 1,361 | 8,159,000 | 4,536.67 |
| 2008-07-31 | 1,435 | 1,442 | 1,396 | 1,410 | 7,485,000 | 4,700 |
| 2008-07-30 | 1,438 | 1,450 | 1,431 | 1,434 | 6,469,000 | 4,780 |
| 2008-07-29 | 1,437 | 1,438 | 1,406 | 1,420 | 7,456,000 | 4,733.33 |
| 2008-07-28 | 1,495 | 1,495 | 1,470 | 1,477 | 7,121,000 | 4,923.33 |
| 2008-07-25 | 1,450 | 1,484 | 1,447 | 1,468 | 10,444,000 | 4,893.33 |
| 2008-07-24 | 1,437 | 1,466 | 1,432 | 1,466 | 7,014,000 | 4,886.67 |
| 2008-07-23 | 1,449 | 1,454 | 1,420 | 1,436 | 8,204,000 | 4,786.67 |
| 2008-07-22 | 1,410 | 1,445 | 1,397 | 1,444 | 8,572,000 | 4,813.33 |
| 2008-07-18 | 1,435 | 1,437 | 1,373 | 1,381 | 8,932,000 | 4,603.33 |
| 2008-07-17 | 1,385 | 1,408 | 1,377 | 1,391 | 6,583,000 | 4,636.67 |
| 2008-07-16 | 1,343 | 1,375 | 1,336 | 1,368 | 7,003,000 | 4,560 |
| 2008-07-15 | 1,398 | 1,406 | 1,362 | 1,363 | 9,286,000 | 4,543.33 |
| 2008-07-14 | 1,426 | 1,436 | 1,406 | 1,408 | 7,097,000 | 4,693.33 |
| 2008-07-11 | 1,428 | 1,455 | 1,411 | 1,447 | 10,350,000 | 4,823.33 |
| 2008-07-10 | 1,409 | 1,417 | 1,392 | 1,408 | 8,206,000 | 4,693.33 |
| 2008-07-09 | 1,440 | 1,474 | 1,413 | 1,422 | 9,217,000 | 4,740 |
| 2008-07-08 | 1,450 | 1,467 | 1,396 | 1,414 | 10,093,000 | 4,713.33 |
| 2008-07-07 | 1,416 | 1,447 | 1,393 | 1,440 | 7,110,000 | 4,800 |
| 2008-07-04 | 1,410 | 1,432 | 1,398 | 1,422 | 6,859,000 | 4,740 |
| 2008-07-03 | 1,417 | 1,430 | 1,389 | 1,420 | 12,544,000 | 4,733.33 |
| 2008-07-02 | 1,494 | 1,494 | 1,428 | 1,437 | 9,095,000 | 4,790 |
| 2008-07-01 | 1,509 | 1,522 | 1,486 | 1,493 | 5,647,000 | 4,976.67 |
| 2008-06-30 | 1,534 | 1,535 | 1,511 | 1,513 | 5,921,000 | 5,043.33 |
| 2008-06-27 | 1,469 | 1,504 | 1,469 | 1,504 | 9,554,000 | 5,013.33 |
| 2008-06-26 | 1,530 | 1,537 | 1,505 | 1,519 | 9,158,000 | 5,063.33 |
| 2008-06-25 | 1,485 | 1,506 | 1,464 | 1,502 | 9,579,000 | 5,006.67 |
| 2008-06-24 | 1,464 | 1,487 | 1,464 | 1,485 | 8,131,000 | 4,950 |
| 2008-06-23 | 1,445 | 1,469 | 1,441 | 1,464 | 7,094,000 | 4,880 |
| 2008-06-20 | 1,492 | 1,503 | 1,466 | 1,480 | 12,301,000 | 4,933.33 |
| 2008-06-19 | 1,495 | 1,499 | 1,462 | 1,479 | 8,933,000 | 4,930 |
| 2008-06-18 | 1,483 | 1,519 | 1,481 | 1,513 | 12,133,000 | 5,043.33 |
| 2008-06-17 | 1,460 | 1,493 | 1,442 | 1,486 | 16,123,000 | 4,953.33 |
| 2008-06-16 | 1,400 | 1,452 | 1,388 | 1,450 | 13,529,000 | 4,833.33 |
| 2008-06-13 | 1,391 | 1,414 | 1,369 | 1,391 | 27,013,000 | 4,636.67 |
| 2008-06-12 | 1,479 | 1,480 | 1,432 | 1,440 | 16,100,000 | 4,800 |
| 2008-06-11 | 1,560 | 1,560 | 1,491 | 1,513 | 12,931,000 | 5,043.33 |
| 2008-06-10 | 1,600 | 1,604 | 1,545 | 1,554 | 9,044,000 | 5,180 |
| 2008-06-09 | 1,554 | 1,587 | 1,553 | 1,577 | 8,561,000 | 5,256.67 |
| 2008-06-06 | 1,647 | 1,647 | 1,609 | 1,614 | 11,502,000 | 5,380 |
| 2008-06-05 | 1,590 | 1,627 | 1,585 | 1,603 | 12,109,000 | 5,343.33 |
| 2008-06-04 | 1,579 | 1,590 | 1,546 | 1,562 | 12,332,000 | 5,206.67 |
| 2008-06-03 | 1,600 | 1,608 | 1,566 | 1,573 | 13,581,000 | 5,243.33 |
| 2008-06-02 | 1,614 | 1,642 | 1,613 | 1,633 | 14,246,000 | 5,443.33 |
| 2008-05-30 | 1,565 | 1,591 | 1,551 | 1,591 | 12,177,000 | 5,303.33 |
| 2008-05-29 | 1,528 | 1,550 | 1,525 | 1,539 | 10,940,000 | 5,130 |
| 2008-05-28 | 1,550 | 1,550 | 1,496 | 1,498 | 8,569,000 | 4,993.33 |
| 2008-05-27 | 1,517 | 1,532 | 1,504 | 1,529 | 6,471,000 | 5,096.67 |
| 2008-05-26 | 1,510 | 1,534 | 1,495 | 1,504 | 10,140,000 | 5,013.33 |
| 2008-05-23 | 1,539 | 1,568 | 1,525 | 1,527 | 18,366,000 | 5,090 |
| 2008-05-22 | 1,549 | 1,606 | 1,547 | 1,599 | 14,174,000 | 5,330 |
| 2008-05-21 | 1,640 | 1,648 | 1,592 | 1,609 | 13,129,000 | 5,363.33 |
| 2008-05-20 | 1,649 | 1,682 | 1,648 | 1,669 | 9,119,000 | 5,563.33 |
| 2008-05-19 | 1,660 | 1,674 | 1,645 | 1,664 | 10,628,000 | 5,546.67 |
| 2008-05-16 | 1,660 | 1,665 | 1,631 | 1,647 | 13,978,000 | 5,490 |
| 2008-05-15 | 1,583 | 1,601 | 1,580 | 1,581 | 12,122,000 | 5,270 |
| 2008-05-14 | 1,530 | 1,558 | 1,514 | 1,547 | 15,672,000 | 5,156.67 |
| 2008-05-13 | 1,476 | 1,501 | 1,449 | 1,500 | 9,937,000 | 5,000 |
| 2008-05-12 | 1,446 | 1,465 | 1,423 | 1,456 | 5,105,000 | 4,853.33 |
| 2008-05-09 | 1,520 | 1,527 | 1,462 | 1,466 | 7,210,000 | 4,886.67 |
| 2008-05-08 | 1,499 | 1,533 | 1,487 | 1,511 | 10,585,000 | 5,036.67 |
| 2008-05-07 | 1,480 | 1,520 | 1,475 | 1,515 | 14,826,000 | 5,050 |
| 2008-05-02 | 1,454 | 1,465 | 1,434 | 1,439 | 5,676,000 | 4,796.67 |
| 2008-05-01 | 1,420 | 1,449 | 1,420 | 1,437 | 6,047,000 | 4,790 |
| 2008-04-30 | 1,423 | 1,452 | 1,423 | 1,431 | 10,322,000 | 4,770 |
| 2008-04-28 | 1,460 | 1,478 | 1,431 | 1,459 | 9,971,000 | 4,863.33 |
| 2008-04-25 | 1,442 | 1,451 | 1,403 | 1,437 | 19,048,000 | 4,790 |
| 2008-04-24 | 1,438 | 1,446 | 1,420 | 1,433 | 11,764,000 | 4,776.67 |
| 2008-04-23 | 1,366 | 1,418 | 1,366 | 1,399 | 9,872,000 | 4,663.33 |
| 2008-04-22 | 1,359 | 1,387 | 1,354 | 1,371 | 8,263,000 | 4,570 |
| 2008-04-21 | 1,380 | 1,389 | 1,354 | 1,367 | 10,117,000 | 4,556.67 |
| 2008-04-18 | 1,294 | 1,338 | 1,290 | 1,338 | 11,221,000 | 4,460 |
| 2008-04-17 | 1,300 | 1,309 | 1,288 | 1,293 | 6,917,000 | 4,310 |
| 2008-04-16 | 1,247 | 1,285 | 1,245 | 1,264 | 7,796,000 | 4,213.33 |
| 2008-04-15 | 1,240 | 1,246 | 1,217 | 1,227 | 5,662,000 | 4,090 |
| 2008-04-14 | 1,226 | 1,260 | 1,216 | 1,249 | 7,071,000 | 4,163.33 |
| 2008-04-11 | 1,226 | 1,247 | 1,218 | 1,246 | 7,876,000 | 4,153.33 |
| 2008-04-10 | 1,208 | 1,246 | 1,198 | 1,231 | 6,511,000 | 4,103.33 |
| 2008-04-09 | 1,280 | 1,286 | 1,219 | 1,236 | 8,725,000 | 4,120 |
| 2008-04-08 | 1,279 | 1,297 | 1,271 | 1,276 | 4,559,000 | 4,253.33 |
| 2008-04-07 | 1,262 | 1,301 | 1,258 | 1,290 | 7,242,000 | 4,300 |
| 2008-04-04 | 1,266 | 1,282 | 1,249 | 1,279 | 7,320,000 | 4,263.33 |
| 2008-04-03 | 1,250 | 1,277 | 1,236 | 1,273 | 6,972,000 | 4,243.33 |
| 2008-04-02 | 1,250 | 1,260 | 1,242 | 1,257 | 8,439,000 | 4,190 |
| 2008-04-01 | 1,209 | 1,228 | 1,201 | 1,208 | 6,280,000 | 4,026.67 |
| 2008-03-31 | 1,223 | 1,227 | 1,180 | 1,205 | 7,601,000 | 4,016.67 |
| 2008-03-28 | 1,214 | 1,241 | 1,213 | 1,229 | 10,901,000 | 4,096.67 |
| 2008-03-27 | 1,200 | 1,218 | 1,169 | 1,211 | 11,745,000 | 4,036.67 |
| 2008-03-26 | 1,200 | 1,229 | 1,194 | 1,199 | 9,196,000 | 3,996.67 |
| 2008-03-25 | 1,175 | 1,218 | 1,162 | 1,205 | 12,103,000 | 4,016.67 |
| 2008-03-24 | 1,166 | 1,168 | 1,135 | 1,137 | 11,236,000 | 3,790 |
| 2008-03-21 | 1,165 | 1,182 | 1,132 | 1,146 | 12,051,000 | 3,820 |
| 2008-03-19 | 1,197 | 1,215 | 1,165 | 1,183 | 13,366,000 | 3,943.33 |
| 2008-03-18 | 1,156 | 1,195 | 1,112 | 1,141 | 12,300,000 | 3,803.33 |
| 2008-03-17 | 1,153 | 1,189 | 1,135 | 1,164 | 15,357,000 | 3,880 |
| 2008-03-14 | 1,250 | 1,252 | 1,160 | 1,189 | 19,710,000 | 3,963.33 |
| 2008-03-13 | 1,300 | 1,308 | 1,226 | 1,246 | 12,022,000 | 4,153.33 |
| 2008-03-12 | 1,360 | 1,362 | 1,301 | 1,307 | 10,281,000 | 4,356.67 |
| 2008-03-11 | 1,220 | 1,289 | 1,217 | 1,288 | 10,849,000 | 4,293.33 |
| 2008-03-10 | 1,314 | 1,345 | 1,247 | 1,264 | 12,844,000 | 4,213.33 |
| 2008-03-07 | 1,349 | 1,350 | 1,326 | 1,336 | 8,262,000 | 4,453.33 |
| 2008-03-06 | 1,376 | 1,396 | 1,360 | 1,390 | 11,882,000 | 4,633.33 |
| 2008-03-05 | 1,364 | 1,364 | 1,336 | 1,356 | 8,668,000 | 4,520 |
| 2008-03-04 | 1,353 | 1,375 | 1,335 | 1,363 | 11,631,000 | 4,543.33 |
| 2008-03-03 | 1,311 | 1,337 | 1,303 | 1,325 | 12,470,000 | 4,416.67 |
| 2008-02-29 | 1,396 | 1,400 | 1,375 | 1,391 | 9,478,000 | 4,636.67 |
| 2008-02-28 | 1,415 | 1,442 | 1,410 | 1,437 | 11,252,000 | 4,790 |
| 2008-02-27 | 1,493 | 1,502 | 1,451 | 1,463 | 8,291,000 | 4,876.67 |
| 2008-02-26 | 1,510 | 1,518 | 1,476 | 1,476 | 10,126,000 | 4,920 |
| 2008-02-25 | 1,469 | 1,496 | 1,453 | 1,492 | 15,094,000 | 4,973.33 |
| 2008-02-22 | 1,411 | 1,466 | 1,410 | 1,431 | 12,897,000 | 4,770 |
| 2008-02-21 | 1,417 | 1,465 | 1,415 | 1,451 | 14,199,000 | 4,836.67 |
| 2008-02-20 | 1,447 | 1,456 | 1,388 | 1,390 | 12,109,000 | 4,633.33 |
| 2008-02-19 | 1,450 | 1,472 | 1,414 | 1,454 | 16,727,000 | 4,846.67 |
| 2008-02-18 | 1,511 | 1,545 | 1,440 | 1,445 | 21,071,000 | 4,816.67 |
| 2008-02-15 | 1,450 | 1,545 | 1,444 | 1,535 | 19,124,000 | 5,116.67 |
| 2008-02-14 | 1,483 | 1,487 | 1,455 | 1,480 | 18,652,000 | 4,933.33 |
| 2008-02-13 | 1,417 | 1,421 | 1,397 | 1,403 | 21,237,000 | 4,676.67 |
| 2008-02-12 | 1,299 | 1,345 | 1,285 | 1,337 | 14,527,000 | 4,456.67 |
| 2008-02-08 | 1,298 | 1,321 | 1,263 | 1,284 | 17,709,000 | 4,280 |
| 2008-02-07 | 1,330 | 1,339 | 1,275 | 1,318 | 23,457,000 | 4,393.33 |
| 2008-02-06 | 1,330 | 1,339 | 1,295 | 1,297 | 16,920,000 | 4,323.33 |
| 2008-02-05 | 1,362 | 1,409 | 1,351 | 1,400 | 13,430,000 | 4,666.67 |
| 2008-02-04 | 1,370 | 1,381 | 1,345 | 1,358 | 12,397,000 | 4,526.67 |
| 2008-02-01 | 1,350 | 1,357 | 1,317 | 1,336 | 18,668,000 | 4,453.33 |
| 2008-01-31 | 1,284 | 1,306 | 1,258 | 1,294 | 24,666,000 | 4,313.33 |
| 2008-01-30 | 1,251 | 1,308 | 1,245 | 1,304 | 27,315,000 | 4,346.67 |
| 2008-01-29 | 1,215 | 1,241 | 1,176 | 1,231 | 21,755,000 | 4,103.33 |
| 2008-01-28 | 1,213 | 1,234 | 1,177 | 1,187 | 16,482,000 | 3,956.67 |
| 2008-01-25 | 1,204 | 1,242 | 1,197 | 1,233 | 14,353,000 | 4,110 |
| 2008-01-24 | 1,199 | 1,203 | 1,156 | 1,176 | 13,680,000 | 3,920 |
| 2008-01-23 | 1,157 | 1,169 | 1,106 | 1,138 | 17,188,000 | 3,793.33 |
| 2008-01-22 | 1,087 | 1,124 | 1,073 | 1,077 | 15,606,000 | 3,590 |
| 2008-01-21 | 1,210 | 1,210 | 1,143 | 1,147 | 11,422,000 | 3,823.33 |
| 2008-01-18 | 1,140 | 1,222 | 1,127 | 1,216 | 18,090,000 | 4,053.33 |
| 2008-01-17 | 1,169 | 1,205 | 1,150 | 1,187 | 18,320,000 | 3,956.67 |
| 2008-01-16 | 1,187 | 1,205 | 1,142 | 1,149 | 19,182,000 | 3,830 |
| 2008-01-15 | 1,263 | 1,275 | 1,230 | 1,243 | 15,111,000 | 4,143.33 |
| 2008-01-11 | 1,340 | 1,354 | 1,286 | 1,291 | 14,525,000 | 4,303.33 |
| 2008-01-10 | 1,373 | 1,395 | 1,336 | 1,348 | 13,019,000 | 4,493.33 |
| 2008-01-09 | 1,310 | 1,384 | 1,284 | 1,378 | 20,898,000 | 4,593.33 |
| 2008-01-08 | 1,310 | 1,337 | 1,303 | 1,332 | 17,821,000 | 4,440 |
| 2008-01-07 | 1,309 | 1,327 | 1,269 | 1,283 | 13,365,000 | 4,276.67 |
| 2008-01-04 | 1,368 | 1,368 | 1,318 | 1,349 | 8,243,000 | 4,496.67 |
分割・併合履歴 ： [2022-03-30]1株→3株 [2017-09-27]1株→0.1株 [1992-03-26]1株→1.03株 [1984-03-28]1株→1.05株