9301 三菱倉庫(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 | 1,118 | 1,142 | 1,109 | 1,119 | 320,000 | 447.60 |
| 2008-12-29 | 1,104 | 1,112 | 1,080 | 1,108 | 493,000 | 443.20 |
| 2008-12-26 | 1,080 | 1,111 | 1,078 | 1,105 | 467,000 | 442 |
| 2008-12-25 | 1,028 | 1,067 | 1,028 | 1,059 | 156,000 | 423.60 |
| 2008-12-24 | 1,050 | 1,053 | 1,032 | 1,044 | 466,000 | 417.60 |
| 2008-12-22 | 1,071 | 1,123 | 1,059 | 1,084 | 952,000 | 433.60 |
| 2008-12-19 | 1,085 | 1,107 | 1,065 | 1,066 | 917,000 | 426.40 |
| 2008-12-18 | 1,059 | 1,096 | 1,039 | 1,068 | 871,000 | 427.20 |
| 2008-12-17 | 1,053 | 1,086 | 1,034 | 1,060 | 1,024,000 | 424 |
| 2008-12-16 | 1,073 | 1,087 | 1,031 | 1,037 | 1,073,000 | 414.80 |
| 2008-12-15 | 1,072 | 1,125 | 1,069 | 1,092 | 916,000 | 436.80 |
| 2008-12-12 | 1,085 | 1,088 | 988 | 1,017 | 3,590,000 | 406.80 |
| 2008-12-11 | 1,141 | 1,161 | 1,107 | 1,153 | 1,169,000 | 461.20 |
| 2008-12-10 | 1,151 | 1,177 | 1,138 | 1,161 | 1,060,000 | 464.40 |
| 2008-12-09 | 1,097 | 1,139 | 1,097 | 1,139 | 1,471,000 | 455.60 |
| 2008-12-08 | 1,051 | 1,103 | 1,040 | 1,077 | 1,220,000 | 430.80 |
| 2008-12-05 | 1,027 | 1,050 | 1,011 | 1,024 | 1,027,000 | 409.60 |
| 2008-12-04 | 1,013 | 1,040 | 1,003 | 1,013 | 1,011,000 | 405.20 |
| 2008-12-03 | 977 | 1,011 | 974 | 1,008 | 938,000 | 403.20 |
| 2008-12-02 | 970 | 997 | 964 | 967 | 1,496,000 | 386.80 |
| 2008-12-01 | 1,081 | 1,081 | 1,042 | 1,051 | 918,000 | 420.40 |
| 2008-11-28 | 1,086 | 1,094 | 1,063 | 1,080 | 1,359,000 | 432 |
| 2008-11-27 | 1,055 | 1,089 | 1,054 | 1,085 | 1,388,000 | 434 |
| 2008-11-26 | 1,043 | 1,061 | 1,031 | 1,046 | 1,261,000 | 418.40 |
| 2008-11-25 | 990 | 1,023 | 975 | 1,023 | 1,977,000 | 409.20 |
| 2008-11-21 | 874 | 944 | 869 | 930 | 1,807,000 | 372 |
| 2008-11-20 | 907 | 928 | 884 | 894 | 1,518,000 | 357.60 |
| 2008-11-19 | 909 | 925 | 890 | 917 | 1,081,000 | 366.80 |
| 2008-11-18 | 920 | 922 | 887 | 903 | 1,466,000 | 361.20 |
| 2008-11-17 | 938 | 997 | 913 | 950 | 962,000 | 380 |
| 2008-11-14 | 948 | 969 | 933 | 945 | 1,677,000 | 378 |
| 2008-11-13 | 916 | 920 | 873 | 894 | 1,072,000 | 357.60 |
| 2008-11-12 | 909 | 978 | 909 | 946 | 775,000 | 378.40 |
| 2008-11-11 | 982 | 991 | 926 | 948 | 817,000 | 379.20 |
| 2008-11-10 | 987 | 1,005 | 961 | 1,002 | 1,505,000 | 400.80 |
| 2008-11-07 | 860 | 954 | 860 | 911 | 1,762,000 | 364.40 |
| 2008-11-06 | 917 | 926 | 882 | 891 | 1,220,000 | 356.40 |
| 2008-11-05 | 969 | 991 | 917 | 967 | 1,145,000 | 386.80 |
| 2008-11-04 | 937 | 958 | 919 | 957 | 1,396,000 | 382.80 |
| 2008-10-31 | 900 | 968 | 866 | 872 | 1,612,000 | 348.80 |
| 2008-10-30 | 900 | 940 | 871 | 940 | 1,370,000 | 376 |
| 2008-10-29 | 756 | 842 | 756 | 840 | 1,763,000 | 336 |
| 2008-10-28 | 756 | 772 | 721 | 766 | 1,420,000 | 306.40 |
| 2008-10-27 | 778 | 803 | 713 | 716 | 2,489,000 | 286.40 |
| 2008-10-24 | 855 | 878 | 798 | 798 | 2,019,000 | 319.20 |
| 2008-10-23 | 858 | 887 | 824 | 879 | 2,872,000 | 351.60 |
| 2008-10-22 | 933 | 950 | 895 | 895 | 1,662,000 | 358 |
| 2008-10-21 | 971 | 985 | 936 | 969 | 1,518,000 | 387.60 |
| 2008-10-20 | 934 | 970 | 913 | 959 | 1,330,000 | 383.60 |
| 2008-10-17 | 935 | 952 | 909 | 924 | 1,438,000 | 369.60 |
| 2008-10-16 | 955 | 980 | 922 | 923 | 1,900,000 | 369.20 |
| 2008-10-15 | 1,020 | 1,080 | 1,010 | 1,065 | 1,207,000 | 426 |
| 2008-10-14 | 1,040 | 1,040 | 1,002 | 1,040 | 1,037,000 | 416 |
| 2008-10-10 | 923 | 979 | 923 | 940 | 3,606,000 | 376 |
| 2008-10-09 | 1,086 | 1,100 | 1,044 | 1,053 | 1,568,000 | 421.20 |
| 2008-10-08 | 1,190 | 1,190 | 1,080 | 1,083 | 1,467,000 | 433.20 |
| 2008-10-07 | 1,201 | 1,237 | 1,189 | 1,194 | 1,116,000 | 477.60 |
| 2008-10-06 | 1,293 | 1,294 | 1,231 | 1,237 | 865,000 | 494.80 |
| 2008-10-03 | 1,324 | 1,329 | 1,290 | 1,292 | 1,126,000 | 516.80 |
| 2008-10-02 | 1,326 | 1,342 | 1,312 | 1,323 | 881,000 | 529.20 |
| 2008-10-01 | 1,355 | 1,355 | 1,299 | 1,306 | 940,000 | 522.40 |
| 2008-09-30 | 1,306 | 1,343 | 1,286 | 1,319 | 1,291,000 | 527.60 |
| 2008-09-29 | 1,332 | 1,360 | 1,315 | 1,334 | 1,051,000 | 533.60 |
| 2008-09-26 | 1,321 | 1,344 | 1,300 | 1,321 | 673,000 | 528.40 |
| 2008-09-25 | 1,344 | 1,348 | 1,310 | 1,341 | 632,000 | 536.40 |
| 2008-09-24 | 1,324 | 1,359 | 1,318 | 1,349 | 1,394,000 | 539.60 |
| 2008-09-22 | 1,317 | 1,330 | 1,294 | 1,323 | 566,000 | 529.20 |
| 2008-09-19 | 1,329 | 1,336 | 1,297 | 1,303 | 1,173,000 | 521.20 |
| 2008-09-18 | 1,248 | 1,297 | 1,248 | 1,269 | 878,000 | 507.60 |
| 2008-09-17 | 1,300 | 1,313 | 1,276 | 1,288 | 1,020,000 | 515.20 |
| 2008-09-16 | 1,237 | 1,296 | 1,232 | 1,286 | 1,543,000 | 514.40 |
| 2008-09-12 | 1,292 | 1,311 | 1,281 | 1,297 | 2,687,000 | 518.80 |
| 2008-09-11 | 1,257 | 1,276 | 1,257 | 1,272 | 675,000 | 508.80 |
| 2008-09-10 | 1,240 | 1,300 | 1,216 | 1,297 | 1,055,000 | 518.80 |
| 2008-09-09 | 1,269 | 1,277 | 1,250 | 1,260 | 653,000 | 504 |
| 2008-09-08 | 1,264 | 1,288 | 1,255 | 1,279 | 743,000 | 511.60 |
| 2008-09-05 | 1,240 | 1,252 | 1,210 | 1,223 | 1,311,000 | 489.20 |
| 2008-09-04 | 1,242 | 1,268 | 1,222 | 1,260 | 1,153,000 | 504 |
| 2008-09-03 | 1,211 | 1,230 | 1,189 | 1,222 | 698,000 | 488.80 |
| 2008-09-02 | 1,196 | 1,219 | 1,170 | 1,186 | 846,000 | 474.40 |
| 2008-09-01 | 1,236 | 1,239 | 1,207 | 1,209 | 652,000 | 483.60 |
| 2008-08-29 | 1,216 | 1,252 | 1,214 | 1,250 | 785,000 | 500 |
| 2008-08-28 | 1,216 | 1,225 | 1,189 | 1,196 | 460,000 | 478.40 |
| 2008-08-27 | 1,202 | 1,207 | 1,186 | 1,196 | 391,000 | 478.40 |
| 2008-08-26 | 1,200 | 1,216 | 1,190 | 1,207 | 545,000 | 482.80 |
| 2008-08-25 | 1,213 | 1,228 | 1,204 | 1,220 | 446,000 | 488 |
| 2008-08-22 | 1,216 | 1,216 | 1,190 | 1,196 | 466,000 | 478.40 |
| 2008-08-21 | 1,218 | 1,222 | 1,201 | 1,215 | 426,000 | 486 |
| 2008-08-20 | 1,207 | 1,226 | 1,207 | 1,215 | 1,165,000 | 486 |
| 2008-08-19 | 1,248 | 1,248 | 1,214 | 1,227 | 601,000 | 490.80 |
| 2008-08-18 | 1,246 | 1,289 | 1,242 | 1,268 | 972,000 | 507.20 |
| 2008-08-15 | 1,245 | 1,265 | 1,236 | 1,253 | 573,000 | 501.20 |
| 2008-08-14 | 1,247 | 1,254 | 1,233 | 1,244 | 630,000 | 497.60 |
| 2008-08-13 | 1,288 | 1,296 | 1,242 | 1,247 | 1,082,000 | 498.80 |
| 2008-08-12 | 1,287 | 1,300 | 1,270 | 1,297 | 799,000 | 518.80 |
| 2008-08-11 | 1,300 | 1,320 | 1,294 | 1,307 | 898,000 | 522.80 |
| 2008-08-08 | 1,282 | 1,282 | 1,258 | 1,277 | 2,091,000 | 510.80 |
| 2008-08-07 | 1,347 | 1,347 | 1,274 | 1,284 | 1,003,000 | 513.60 |
| 2008-08-06 | 1,315 | 1,347 | 1,310 | 1,337 | 900,000 | 534.80 |
| 2008-08-05 | 1,314 | 1,326 | 1,298 | 1,303 | 1,145,000 | 521.20 |
| 2008-08-04 | 1,307 | 1,316 | 1,296 | 1,313 | 811,000 | 525.20 |
| 2008-08-01 | 1,300 | 1,300 | 1,279 | 1,293 | 880,000 | 517.20 |
| 2008-07-31 | 1,303 | 1,313 | 1,290 | 1,307 | 1,091,000 | 522.80 |
| 2008-07-30 | 1,249 | 1,293 | 1,249 | 1,283 | 782,000 | 513.20 |
| 2008-07-29 | 1,224 | 1,239 | 1,217 | 1,239 | 666,000 | 495.60 |
| 2008-07-28 | 1,249 | 1,258 | 1,227 | 1,238 | 679,000 | 495.20 |
| 2008-07-25 | 1,232 | 1,260 | 1,232 | 1,242 | 1,035,000 | 496.80 |
| 2008-07-24 | 1,221 | 1,248 | 1,205 | 1,248 | 838,000 | 499.20 |
| 2008-07-23 | 1,209 | 1,215 | 1,188 | 1,207 | 916,000 | 482.80 |
| 2008-07-22 | 1,202 | 1,216 | 1,184 | 1,208 | 1,092,000 | 483.20 |
| 2008-07-18 | 1,171 | 1,189 | 1,157 | 1,162 | 919,000 | 464.80 |
| 2008-07-17 | 1,169 | 1,171 | 1,151 | 1,163 | 891,000 | 465.20 |
| 2008-07-16 | 1,099 | 1,130 | 1,099 | 1,130 | 1,027,000 | 452 |
| 2008-07-15 | 1,116 | 1,116 | 1,093 | 1,101 | 787,000 | 440.40 |
| 2008-07-14 | 1,101 | 1,130 | 1,097 | 1,106 | 841,000 | 442.40 |
| 2008-07-11 | 1,122 | 1,122 | 1,085 | 1,107 | 1,932,000 | 442.80 |
| 2008-07-10 | 1,083 | 1,122 | 1,083 | 1,109 | 687,000 | 443.60 |
| 2008-07-09 | 1,130 | 1,147 | 1,114 | 1,118 | 586,000 | 447.20 |
| 2008-07-08 | 1,119 | 1,128 | 1,094 | 1,105 | 693,000 | 442 |
| 2008-07-07 | 1,127 | 1,134 | 1,105 | 1,127 | 600,000 | 450.80 |
| 2008-07-04 | 1,141 | 1,141 | 1,116 | 1,128 | 647,000 | 451.20 |
| 2008-07-03 | 1,124 | 1,149 | 1,121 | 1,138 | 776,000 | 455.20 |
| 2008-07-02 | 1,166 | 1,166 | 1,132 | 1,138 | 968,000 | 455.20 |
| 2008-07-01 | 1,178 | 1,187 | 1,153 | 1,164 | 773,000 | 465.60 |
| 2008-06-30 | 1,170 | 1,178 | 1,160 | 1,162 | 500,000 | 464.80 |
| 2008-06-27 | 1,144 | 1,160 | 1,138 | 1,158 | 566,000 | 463.20 |
| 2008-06-26 | 1,181 | 1,195 | 1,167 | 1,177 | 615,000 | 470.80 |
| 2008-06-25 | 1,170 | 1,186 | 1,153 | 1,181 | 723,000 | 472.40 |
| 2008-06-24 | 1,146 | 1,170 | 1,146 | 1,168 | 346,000 | 467.20 |
| 2008-06-23 | 1,154 | 1,177 | 1,148 | 1,160 | 574,000 | 464 |
| 2008-06-20 | 1,205 | 1,205 | 1,166 | 1,170 | 701,000 | 468 |
| 2008-06-19 | 1,198 | 1,206 | 1,182 | 1,186 | 564,000 | 474.40 |
| 2008-06-18 | 1,219 | 1,238 | 1,211 | 1,216 | 558,000 | 486.40 |
| 2008-06-17 | 1,203 | 1,221 | 1,199 | 1,214 | 682,000 | 485.60 |
| 2008-06-16 | 1,188 | 1,233 | 1,184 | 1,220 | 790,000 | 488 |
| 2008-06-13 | 1,200 | 1,200 | 1,159 | 1,176 | 5,301,000 | 470.40 |
| 2008-06-12 | 1,188 | 1,189 | 1,165 | 1,181 | 919,000 | 472.40 |
| 2008-06-11 | 1,237 | 1,237 | 1,193 | 1,213 | 1,140,000 | 485.20 |
| 2008-06-10 | 1,291 | 1,292 | 1,225 | 1,238 | 763,000 | 495.20 |
| 2008-06-09 | 1,264 | 1,287 | 1,248 | 1,265 | 624,000 | 506 |
| 2008-06-06 | 1,280 | 1,298 | 1,274 | 1,292 | 811,000 | 516.80 |
| 2008-06-05 | 1,264 | 1,276 | 1,238 | 1,253 | 921,000 | 501.20 |
| 2008-06-04 | 1,283 | 1,294 | 1,261 | 1,270 | 1,065,000 | 508 |
| 2008-06-03 | 1,256 | 1,285 | 1,252 | 1,273 | 1,275,000 | 509.20 |
| 2008-06-02 | 1,315 | 1,320 | 1,274 | 1,294 | 678,000 | 517.60 |
| 2008-05-30 | 1,298 | 1,309 | 1,276 | 1,298 | 899,000 | 519.20 |
| 2008-05-29 | 1,247 | 1,318 | 1,245 | 1,297 | 991,000 | 518.80 |
| 2008-05-28 | 1,260 | 1,284 | 1,228 | 1,234 | 675,000 | 493.60 |
| 2008-05-27 | 1,253 | 1,286 | 1,253 | 1,275 | 560,000 | 510 |
| 2008-05-26 | 1,266 | 1,277 | 1,252 | 1,255 | 671,000 | 502 |
| 2008-05-23 | 1,291 | 1,310 | 1,273 | 1,285 | 570,000 | 514 |
| 2008-05-22 | 1,288 | 1,302 | 1,266 | 1,296 | 680,000 | 518.40 |
| 2008-05-21 | 1,320 | 1,329 | 1,293 | 1,308 | 608,000 | 523.20 |
| 2008-05-20 | 1,384 | 1,384 | 1,338 | 1,340 | 720,000 | 536 |
| 2008-05-19 | 1,389 | 1,404 | 1,371 | 1,391 | 910,000 | 556.40 |
| 2008-05-16 | 1,387 | 1,391 | 1,365 | 1,369 | 936,000 | 547.60 |
| 2008-05-15 | 1,345 | 1,395 | 1,344 | 1,377 | 1,383,000 | 550.80 |
| 2008-05-14 | 1,294 | 1,331 | 1,278 | 1,331 | 975,000 | 532.40 |
| 2008-05-13 | 1,292 | 1,293 | 1,263 | 1,293 | 1,627,000 | 517.20 |
| 2008-05-12 | 1,292 | 1,320 | 1,269 | 1,309 | 1,010,000 | 523.60 |
| 2008-05-09 | 1,366 | 1,366 | 1,308 | 1,312 | 1,353,000 | 524.80 |
| 2008-05-08 | 1,361 | 1,377 | 1,355 | 1,366 | 560,000 | 546.40 |
| 2008-05-07 | 1,379 | 1,410 | 1,361 | 1,381 | 807,000 | 552.40 |
| 2008-05-02 | 1,385 | 1,395 | 1,372 | 1,376 | 774,000 | 550.40 |
| 2008-05-01 | 1,397 | 1,398 | 1,344 | 1,359 | 847,000 | 543.60 |
| 2008-04-30 | 1,443 | 1,443 | 1,402 | 1,415 | 940,000 | 566 |
| 2008-04-28 | 1,442 | 1,448 | 1,411 | 1,423 | 667,000 | 569.20 |
| 2008-04-25 | 1,398 | 1,438 | 1,398 | 1,426 | 752,000 | 570.40 |
| 2008-04-24 | 1,399 | 1,429 | 1,390 | 1,397 | 1,054,000 | 558.80 |
| 2008-04-23 | 1,387 | 1,412 | 1,380 | 1,406 | 1,337,000 | 562.40 |
| 2008-04-22 | 1,398 | 1,411 | 1,396 | 1,407 | 1,535,000 | 562.80 |
| 2008-04-21 | 1,485 | 1,489 | 1,437 | 1,438 | 1,000,000 | 575.20 |
| 2008-04-18 | 1,476 | 1,476 | 1,445 | 1,464 | 878,000 | 585.60 |
| 2008-04-17 | 1,509 | 1,509 | 1,447 | 1,459 | 1,366,000 | 583.60 |
| 2008-04-16 | 1,444 | 1,475 | 1,441 | 1,470 | 598,000 | 588 |
| 2008-04-15 | 1,420 | 1,437 | 1,408 | 1,424 | 800,000 | 569.60 |
| 2008-04-14 | 1,418 | 1,421 | 1,395 | 1,400 | 1,108,000 | 560 |
| 2008-04-11 | 1,401 | 1,464 | 1,400 | 1,458 | 2,053,000 | 583.20 |
| 2008-04-10 | 1,410 | 1,413 | 1,377 | 1,381 | 1,671,000 | 552.40 |
| 2008-04-09 | 1,465 | 1,465 | 1,374 | 1,399 | 1,239,000 | 559.60 |
| 2008-04-08 | 1,418 | 1,431 | 1,404 | 1,405 | 769,000 | 562 |
| 2008-04-07 | 1,400 | 1,419 | 1,383 | 1,409 | 651,000 | 563.60 |
| 2008-04-04 | 1,375 | 1,398 | 1,369 | 1,380 | 585,000 | 552 |
| 2008-04-03 | 1,347 | 1,389 | 1,333 | 1,386 | 906,000 | 554.40 |
| 2008-04-02 | 1,315 | 1,358 | 1,294 | 1,356 | 1,364,000 | 542.40 |
| 2008-04-01 | 1,282 | 1,312 | 1,262 | 1,295 | 799,000 | 518 |
| 2008-03-31 | 1,294 | 1,311 | 1,257 | 1,278 | 1,078,000 | 511.20 |
| 2008-03-28 | 1,255 | 1,310 | 1,244 | 1,292 | 1,004,000 | 516.80 |
| 2008-03-27 | 1,234 | 1,247 | 1,207 | 1,247 | 669,000 | 498.80 |
| 2008-03-26 | 1,213 | 1,229 | 1,206 | 1,226 | 538,000 | 490.40 |
| 2008-03-25 | 1,239 | 1,239 | 1,206 | 1,228 | 630,000 | 491.20 |
| 2008-03-24 | 1,207 | 1,240 | 1,201 | 1,219 | 661,000 | 487.60 |
| 2008-03-21 | 1,175 | 1,231 | 1,170 | 1,227 | 896,000 | 490.80 |
| 2008-03-19 | 1,167 | 1,187 | 1,130 | 1,157 | 935,000 | 462.80 |
| 2008-03-18 | 1,112 | 1,148 | 1,112 | 1,127 | 1,025,000 | 450.80 |
| 2008-03-17 | 1,119 | 1,136 | 1,094 | 1,113 | 1,406,000 | 445.20 |
| 2008-03-14 | 1,192 | 1,200 | 1,144 | 1,156 | 4,809,000 | 462.40 |
| 2008-03-13 | 1,223 | 1,231 | 1,172 | 1,183 | 1,254,000 | 473.20 |
| 2008-03-12 | 1,249 | 1,249 | 1,220 | 1,228 | 1,192,000 | 491.20 |
| 2008-03-11 | 1,138 | 1,193 | 1,135 | 1,189 | 1,515,000 | 475.60 |
| 2008-03-10 | 1,159 | 1,177 | 1,144 | 1,158 | 1,196,000 | 463.20 |
| 2008-03-07 | 1,160 | 1,176 | 1,153 | 1,167 | 958,000 | 466.80 |
| 2008-03-06 | 1,187 | 1,216 | 1,182 | 1,203 | 939,000 | 481.20 |
| 2008-03-05 | 1,192 | 1,206 | 1,183 | 1,189 | 798,000 | 475.60 |
| 2008-03-04 | 1,209 | 1,209 | 1,180 | 1,198 | 908,000 | 479.20 |
| 2008-03-03 | 1,200 | 1,226 | 1,200 | 1,207 | 966,000 | 482.80 |
| 2008-02-29 | 1,245 | 1,260 | 1,235 | 1,248 | 909,000 | 499.20 |
| 2008-02-28 | 1,283 | 1,287 | 1,272 | 1,280 | 624,000 | 512 |
| 2008-02-27 | 1,281 | 1,319 | 1,276 | 1,302 | 1,267,000 | 520.80 |
| 2008-02-26 | 1,278 | 1,290 | 1,240 | 1,242 | 840,000 | 496.80 |
| 2008-02-25 | 1,231 | 1,285 | 1,219 | 1,277 | 1,308,000 | 510.80 |
| 2008-02-22 | 1,250 | 1,250 | 1,208 | 1,231 | 1,498,000 | 492.40 |
| 2008-02-21 | 1,264 | 1,280 | 1,245 | 1,268 | 1,886,000 | 507.20 |
| 2008-02-20 | 1,313 | 1,315 | 1,263 | 1,263 | 1,081,000 | 505.20 |
| 2008-02-19 | 1,341 | 1,348 | 1,324 | 1,329 | 741,000 | 531.60 |
| 2008-02-18 | 1,346 | 1,374 | 1,329 | 1,332 | 764,000 | 532.80 |
| 2008-02-15 | 1,321 | 1,355 | 1,307 | 1,345 | 1,044,000 | 538 |
| 2008-02-14 | 1,298 | 1,326 | 1,295 | 1,323 | 1,178,000 | 529.20 |
| 2008-02-13 | 1,295 | 1,297 | 1,252 | 1,258 | 636,000 | 503.20 |
| 2008-02-12 | 1,252 | 1,283 | 1,234 | 1,275 | 570,000 | 510 |
| 2008-02-08 | 1,262 | 1,286 | 1,258 | 1,272 | 1,499,000 | 508.80 |
| 2008-02-07 | 1,274 | 1,292 | 1,242 | 1,282 | 1,179,000 | 512.80 |
| 2008-02-06 | 1,303 | 1,320 | 1,282 | 1,287 | 1,618,000 | 514.80 |
| 2008-02-05 | 1,342 | 1,342 | 1,312 | 1,323 | 879,000 | 529.20 |
| 2008-02-04 | 1,328 | 1,364 | 1,323 | 1,347 | 1,353,000 | 538.80 |
| 2008-02-01 | 1,325 | 1,337 | 1,251 | 1,291 | 1,477,000 | 516.40 |
| 2008-01-31 | 1,230 | 1,289 | 1,211 | 1,285 | 1,085,000 | 514 |
| 2008-01-30 | 1,266 | 1,266 | 1,217 | 1,229 | 2,021,000 | 491.60 |
| 2008-01-29 | 1,225 | 1,267 | 1,225 | 1,265 | 1,943,000 | 506 |
| 2008-01-28 | 1,198 | 1,209 | 1,185 | 1,185 | 1,552,000 | 474 |
| 2008-01-25 | 1,179 | 1,218 | 1,179 | 1,214 | 1,042,000 | 485.60 |
| 2008-01-24 | 1,150 | 1,171 | 1,148 | 1,157 | 1,977,000 | 462.80 |
| 2008-01-23 | 1,162 | 1,166 | 1,105 | 1,130 | 1,280,000 | 452 |
| 2008-01-22 | 1,160 | 1,168 | 1,115 | 1,117 | 1,097,000 | 446.80 |
| 2008-01-21 | 1,183 | 1,197 | 1,173 | 1,179 | 982,000 | 471.60 |
| 2008-01-18 | 1,151 | 1,238 | 1,151 | 1,232 | 1,489,000 | 492.80 |
| 2008-01-17 | 1,171 | 1,189 | 1,151 | 1,189 | 1,651,000 | 475.60 |
| 2008-01-16 | 1,161 | 1,178 | 1,152 | 1,158 | 1,789,000 | 463.20 |
| 2008-01-15 | 1,179 | 1,179 | 1,153 | 1,161 | 1,743,000 | 464.40 |
| 2008-01-11 | 1,168 | 1,200 | 1,163 | 1,164 | 2,247,000 | 465.60 |
| 2008-01-10 | 1,173 | 1,186 | 1,162 | 1,174 | 1,412,000 | 469.60 |
| 2008-01-09 | 1,174 | 1,191 | 1,155 | 1,188 | 1,586,000 | 475.20 |
| 2008-01-08 | 1,164 | 1,188 | 1,160 | 1,175 | 1,153,000 | 470 |
| 2008-01-07 | 1,168 | 1,189 | 1,157 | 1,180 | 1,251,000 | 472 |
| 2008-01-04 | 1,255 | 1,255 | 1,195 | 1,208 | 637,000 | 483.20 |
分割・併合履歴 ： [2024-10-30]1株→5株 [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株