9984 ソフトバンクグループ(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 | 1,608 | 1,625 | 1,596 | 1,603 | 5,359,200 | 200.38 |
| 2008-12-29 | 1,640 | 1,654 | 1,593 | 1,608 | 11,085,200 | 201 |
| 2008-12-26 | 1,555 | 1,636 | 1,546 | 1,624 | 19,381,600 | 203 |
| 2008-12-25 | 1,568 | 1,594 | 1,536 | 1,543 | 9,101,700 | 192.88 |
| 2008-12-24 | 1,648 | 1,672 | 1,595 | 1,598 | 14,206,100 | 199.75 |
| 2008-12-22 | 1,600 | 1,664 | 1,599 | 1,647 | 20,411,900 | 205.88 |
| 2008-12-19 | 1,494 | 1,599 | 1,485 | 1,570 | 26,948,400 | 196.25 |
| 2008-12-18 | 1,459 | 1,493 | 1,457 | 1,485 | 12,693,400 | 185.63 |
| 2008-12-17 | 1,490 | 1,494 | 1,414 | 1,457 | 13,843,400 | 182.13 |
| 2008-12-16 | 1,440 | 1,492 | 1,439 | 1,459 | 17,214,800 | 182.38 |
| 2008-12-15 | 1,440 | 1,463 | 1,435 | 1,455 | 15,214,200 | 181.88 |
| 2008-12-12 | 1,435 | 1,466 | 1,380 | 1,408 | 34,960,400 | 176 |
| 2008-12-11 | 1,399 | 1,405 | 1,366 | 1,384 | 12,060,500 | 173 |
| 2008-12-10 | 1,340 | 1,449 | 1,335 | 1,406 | 32,854,600 | 175.75 |
| 2008-12-09 | 1,332 | 1,353 | 1,304 | 1,334 | 11,475,300 | 166.75 |
| 2008-12-08 | 1,285 | 1,328 | 1,252 | 1,322 | 15,244,900 | 165.25 |
| 2008-12-05 | 1,287 | 1,296 | 1,240 | 1,272 | 13,473,000 | 159 |
| 2008-12-04 | 1,315 | 1,324 | 1,229 | 1,267 | 19,245,500 | 158.38 |
| 2008-12-03 | 1,318 | 1,326 | 1,290 | 1,309 | 12,818,200 | 163.63 |
| 2008-12-02 | 1,283 | 1,323 | 1,283 | 1,288 | 21,375,800 | 161 |
| 2008-12-01 | 1,305 | 1,353 | 1,301 | 1,343 | 16,742,800 | 167.88 |
| 2008-11-28 | 1,299 | 1,326 | 1,280 | 1,302 | 17,156,900 | 162.75 |
| 2008-11-27 | 1,350 | 1,356 | 1,286 | 1,288 | 18,612,400 | 161 |
| 2008-11-26 | 1,282 | 1,365 | 1,270 | 1,302 | 27,985,300 | 162.75 |
| 2008-11-25 | 1,295 | 1,308 | 1,236 | 1,304 | 33,575,100 | 163 |
| 2008-11-21 | 1,054 | 1,168 | 1,026 | 1,155 | 32,678,100 | 144.38 |
| 2008-11-20 | 1,072 | 1,105 | 1,036 | 1,091 | 37,977,700 | 136.38 |
| 2008-11-19 | 1,073 | 1,138 | 1,052 | 1,112 | 55,024,400 | 139 |
| 2008-11-18 | 1,199 | 1,200 | 1,053 | 1,053 | 48,417,500 | 131.63 |
| 2008-11-17 | 1,185 | 1,270 | 1,152 | 1,239 | 34,923,800 | 154.88 |
| 2008-11-14 | 1,305 | 1,356 | 1,146 | 1,192 | 55,250,000 | 149 |
| 2008-11-13 | 1,425 | 1,426 | 1,245 | 1,245 | 77,669,400 | 155.63 |
| 2008-11-12 | 1,210 | 1,445 | 1,209 | 1,445 | 67,742,300 | 180.63 |
| 2008-11-11 | 1,228 | 1,272 | 1,211 | 1,245 | 26,000,900 | 155.63 |
| 2008-11-10 | 1,244 | 1,255 | 1,207 | 1,230 | 24,436,100 | 153.75 |
| 2008-11-07 | 1,213 | 1,273 | 1,145 | 1,173 | 48,893,300 | 146.63 |
| 2008-11-06 | 1,175 | 1,321 | 1,137 | 1,313 | 60,848,600 | 164.13 |
| 2008-11-05 | 1,149 | 1,250 | 1,115 | 1,250 | 61,360,300 | 156.25 |
| 2008-11-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,661,200 | 131.25 |
| 2008-10-31 | 950 | 950 | 950 | 950 | 3,602,400 | 118.75 |
| 2008-10-30 | 850 | 850 | 850 | 850 | 7,780,600 | 106.25 |
| 2008-10-29 | 740 | 750 | 717 | 750 | 30,023,000 | 93.75 |
| 2008-10-28 | 716 | 734 | 636 | 650 | 41,008,200 | 81.25 |
| 2008-10-27 | 816 | 838 | 736 | 736 | 26,405,600 | 92 |
| 2008-10-24 | 930 | 930 | 836 | 836 | 19,626,800 | 104.50 |
| 2008-10-23 | 956 | 956 | 900 | 936 | 23,882,800 | 117 |
| 2008-10-22 | 1,049 | 1,077 | 993 | 996 | 20,162,300 | 124.50 |
| 2008-10-21 | 1,075 | 1,079 | 1,036 | 1,057 | 18,069,300 | 132.13 |
| 2008-10-20 | 1,050 | 1,069 | 1,036 | 1,055 | 17,988,200 | 131.88 |
| 2008-10-17 | 1,050 | 1,070 | 1,024 | 1,070 | 25,365,800 | 133.75 |
| 2008-10-16 | 1,083 | 1,096 | 1,010 | 1,010 | 20,894,600 | 126.25 |
| 2008-10-15 | 1,119 | 1,184 | 1,090 | 1,163 | 18,400,300 | 145.38 |
| 2008-10-14 | 1,210 | 1,240 | 1,138 | 1,147 | 25,645,300 | 143.38 |
| 2008-10-10 | 1,089 | 1,191 | 1,037 | 1,088 | 26,376,400 | 136 |
| 2008-10-09 | 1,153 | 1,264 | 1,153 | 1,229 | 18,829,100 | 153.63 |
| 2008-10-08 | 1,190 | 1,207 | 1,144 | 1,144 | 19,059,600 | 143 |
| 2008-10-07 | 1,159 | 1,276 | 1,158 | 1,230 | 12,827,800 | 153.75 |
| 2008-10-06 | 1,335 | 1,336 | 1,259 | 1,259 | 13,718,600 | 157.38 |
| 2008-10-03 | 1,325 | 1,386 | 1,313 | 1,355 | 17,465,300 | 169.38 |
| 2008-10-02 | 1,314 | 1,330 | 1,285 | 1,305 | 17,119,700 | 163.13 |
| 2008-10-01 | 1,363 | 1,376 | 1,267 | 1,274 | 16,818,100 | 159.25 |
| 2008-09-30 | 1,369 | 1,388 | 1,343 | 1,343 | 12,921,600 | 167.88 |
| 2008-09-29 | 1,430 | 1,466 | 1,428 | 1,449 | 9,720,200 | 181.13 |
| 2008-09-26 | 1,514 | 1,524 | 1,416 | 1,428 | 16,639,500 | 178.50 |
| 2008-09-25 | 1,505 | 1,534 | 1,503 | 1,514 | 6,060,500 | 189.25 |
| 2008-09-24 | 1,529 | 1,560 | 1,520 | 1,534 | 9,471,000 | 191.75 |
| 2008-09-22 | 1,642 | 1,643 | 1,553 | 1,559 | 10,201,900 | 194.88 |
| 2008-09-19 | 1,560 | 1,604 | 1,551 | 1,604 | 13,959,700 | 200.50 |
| 2008-09-18 | 1,528 | 1,555 | 1,502 | 1,506 | 16,233,600 | 188.25 |
| 2008-09-17 | 1,650 | 1,657 | 1,587 | 1,587 | 11,276,600 | 198.38 |
| 2008-09-16 | 1,617 | 1,715 | 1,601 | 1,613 | 16,028,000 | 201.63 |
| 2008-09-12 | 1,740 | 1,741 | 1,691 | 1,708 | 16,818,300 | 213.50 |
| 2008-09-11 | 1,700 | 1,723 | 1,661 | 1,687 | 14,706,300 | 210.88 |
| 2008-09-10 | 1,584 | 1,648 | 1,584 | 1,644 | 6,640,800 | 205.50 |
| 2008-09-09 | 1,640 | 1,659 | 1,611 | 1,614 | 6,766,300 | 201.75 |
| 2008-09-08 | 1,671 | 1,702 | 1,655 | 1,680 | 7,144,700 | 210 |
| 2008-09-05 | 1,626 | 1,646 | 1,618 | 1,631 | 10,901,700 | 203.88 |
| 2008-09-04 | 1,750 | 1,750 | 1,702 | 1,708 | 7,350,100 | 213.50 |
| 2008-09-03 | 1,791 | 1,799 | 1,766 | 1,768 | 5,406,600 | 221 |
| 2008-09-02 | 1,809 | 1,837 | 1,781 | 1,798 | 5,647,600 | 224.75 |
| 2008-09-01 | 1,804 | 1,830 | 1,795 | 1,820 | 3,747,200 | 227.50 |
| 2008-08-29 | 1,789 | 1,816 | 1,787 | 1,816 | 5,898,200 | 227 |
| 2008-08-28 | 1,800 | 1,803 | 1,775 | 1,780 | 4,768,100 | 222.50 |
| 2008-08-27 | 1,794 | 1,809 | 1,786 | 1,804 | 4,057,400 | 225.50 |
| 2008-08-26 | 1,800 | 1,807 | 1,784 | 1,796 | 4,919,100 | 224.50 |
| 2008-08-25 | 1,822 | 1,847 | 1,821 | 1,821 | 4,031,500 | 227.63 |
| 2008-08-22 | 1,812 | 1,841 | 1,805 | 1,812 | 4,101,700 | 226.50 |
| 2008-08-21 | 1,850 | 1,858 | 1,810 | 1,810 | 7,590,600 | 226.25 |
| 2008-08-20 | 1,850 | 1,873 | 1,850 | 1,859 | 4,240,100 | 232.38 |
| 2008-08-19 | 1,865 | 1,876 | 1,847 | 1,862 | 5,076,300 | 232.75 |
| 2008-08-18 | 1,845 | 1,889 | 1,845 | 1,879 | 6,571,000 | 234.88 |
| 2008-08-15 | 1,880 | 1,882 | 1,845 | 1,853 | 6,904,300 | 231.63 |
| 2008-08-14 | 1,940 | 1,942 | 1,865 | 1,868 | 17,571,100 | 233.50 |
| 2008-08-13 | 2,015 | 2,020 | 1,932 | 1,958 | 20,271,100 | 244.75 |
| 2008-08-12 | 2,035 | 2,040 | 2,015 | 2,030 | 6,864,100 | 253.75 |
| 2008-08-11 | 2,050 | 2,060 | 2,035 | 2,050 | 7,909,700 | 256.25 |
| 2008-08-08 | 2,025 | 2,050 | 1,991 | 2,035 | 15,270,900 | 254.38 |
| 2008-08-07 | 2,020 | 2,040 | 1,984 | 2,025 | 14,758,800 | 253.13 |
| 2008-08-06 | 1,962 | 2,020 | 1,960 | 2,020 | 14,564,100 | 252.50 |
| 2008-08-05 | 1,966 | 1,983 | 1,927 | 1,936 | 8,369,200 | 242 |
| 2008-08-04 | 1,970 | 2,005 | 1,960 | 1,983 | 9,256,200 | 247.88 |
| 2008-08-01 | 1,979 | 1,985 | 1,936 | 1,949 | 6,137,900 | 243.63 |
| 2008-07-31 | 2,010 | 2,025 | 1,923 | 1,988 | 13,584,200 | 248.50 |
| 2008-07-30 | 1,970 | 2,000 | 1,964 | 2,000 | 10,901,200 | 250 |
| 2008-07-29 | 1,942 | 1,959 | 1,933 | 1,953 | 5,514,200 | 244.13 |
| 2008-07-28 | 1,941 | 1,981 | 1,939 | 1,965 | 7,633,900 | 245.63 |
| 2008-07-25 | 1,925 | 1,950 | 1,923 | 1,938 | 6,118,500 | 242.25 |
| 2008-07-24 | 1,898 | 1,957 | 1,898 | 1,955 | 9,963,800 | 244.38 |
| 2008-07-23 | 1,892 | 1,905 | 1,881 | 1,902 | 6,148,100 | 237.75 |
| 2008-07-22 | 1,899 | 1,910 | 1,862 | 1,891 | 6,482,500 | 236.38 |
| 2008-07-18 | 1,908 | 1,918 | 1,876 | 1,892 | 5,848,400 | 236.50 |
| 2008-07-17 | 1,895 | 1,912 | 1,885 | 1,908 | 6,119,700 | 238.50 |
| 2008-07-16 | 1,855 | 1,882 | 1,852 | 1,878 | 6,035,100 | 234.75 |
| 2008-07-15 | 1,892 | 1,906 | 1,868 | 1,882 | 8,172,100 | 235.25 |
| 2008-07-14 | 1,941 | 1,947 | 1,895 | 1,896 | 9,883,000 | 237 |
| 2008-07-11 | 1,980 | 2,010 | 1,936 | 1,958 | 21,702,500 | 244.75 |
| 2008-07-10 | 1,927 | 1,980 | 1,922 | 1,971 | 16,456,700 | 246.38 |
| 2008-07-09 | 1,897 | 1,951 | 1,896 | 1,926 | 12,380,200 | 240.75 |
| 2008-07-08 | 1,938 | 1,947 | 1,873 | 1,891 | 10,122,200 | 236.38 |
| 2008-07-07 | 1,901 | 1,932 | 1,878 | 1,927 | 6,951,300 | 240.88 |
| 2008-07-04 | 1,910 | 1,926 | 1,874 | 1,899 | 9,812,000 | 237.38 |
| 2008-07-03 | 1,849 | 1,913 | 1,840 | 1,903 | 15,487,300 | 237.88 |
| 2008-07-02 | 1,828 | 1,874 | 1,816 | 1,856 | 12,531,600 | 232 |
| 2008-07-01 | 1,800 | 1,840 | 1,787 | 1,828 | 8,096,400 | 228.50 |
| 2008-06-30 | 1,813 | 1,821 | 1,790 | 1,790 | 5,314,400 | 223.75 |
| 2008-06-27 | 1,799 | 1,831 | 1,790 | 1,806 | 8,613,100 | 225.75 |
| 2008-06-26 | 1,800 | 1,849 | 1,797 | 1,832 | 7,493,300 | 229 |
| 2008-06-25 | 1,833 | 1,837 | 1,806 | 1,823 | 6,235,600 | 227.88 |
| 2008-06-24 | 1,843 | 1,853 | 1,825 | 1,834 | 6,941,700 | 229.25 |
| 2008-06-23 | 1,835 | 1,850 | 1,810 | 1,843 | 10,897,900 | 230.38 |
| 2008-06-20 | 1,897 | 1,897 | 1,857 | 1,871 | 7,174,200 | 233.88 |
| 2008-06-19 | 1,926 | 1,936 | 1,881 | 1,887 | 8,742,500 | 235.88 |
| 2008-06-18 | 1,935 | 1,967 | 1,922 | 1,932 | 15,540,600 | 241.50 |
| 2008-06-17 | 1,871 | 1,932 | 1,871 | 1,925 | 13,621,600 | 240.63 |
| 2008-06-16 | 1,867 | 1,883 | 1,855 | 1,881 | 8,482,600 | 235.13 |
| 2008-06-13 | 1,875 | 1,875 | 1,830 | 1,853 | 25,251,300 | 231.63 |
| 2008-06-12 | 1,870 | 1,890 | 1,854 | 1,879 | 9,280,300 | 234.88 |
| 2008-06-11 | 1,907 | 1,920 | 1,862 | 1,900 | 14,502,600 | 237.50 |
| 2008-06-10 | 1,890 | 1,932 | 1,860 | 1,877 | 20,751,500 | 234.63 |
| 2008-06-09 | 1,860 | 1,871 | 1,852 | 1,857 | 8,384,700 | 232.13 |
| 2008-06-06 | 1,934 | 1,944 | 1,893 | 1,897 | 10,281,800 | 237.13 |
| 2008-06-05 | 1,985 | 1,991 | 1,917 | 1,919 | 26,540,100 | 239.88 |
| 2008-06-04 | 1,866 | 1,876 | 1,852 | 1,866 | 6,523,800 | 233.25 |
| 2008-06-03 | 1,866 | 1,885 | 1,851 | 1,862 | 8,208,300 | 232.75 |
| 2008-06-02 | 1,861 | 1,890 | 1,855 | 1,879 | 10,434,300 | 234.88 |
| 2008-05-30 | 1,844 | 1,876 | 1,831 | 1,861 | 9,067,100 | 232.63 |
| 2008-05-29 | 1,855 | 1,869 | 1,824 | 1,833 | 9,998,800 | 229.13 |
| 2008-05-28 | 1,876 | 1,884 | 1,839 | 1,852 | 8,374,700 | 231.50 |
| 2008-05-27 | 1,895 | 1,905 | 1,872 | 1,885 | 5,895,400 | 235.63 |
| 2008-05-26 | 1,891 | 1,938 | 1,880 | 1,888 | 7,400,400 | 236 |
| 2008-05-23 | 1,890 | 1,925 | 1,882 | 1,907 | 6,771,300 | 238.38 |
| 2008-05-22 | 1,860 | 1,908 | 1,845 | 1,899 | 7,426,300 | 237.38 |
| 2008-05-21 | 1,895 | 1,908 | 1,874 | 1,901 | 7,857,400 | 237.63 |
| 2008-05-20 | 1,901 | 1,946 | 1,861 | 1,903 | 17,620,000 | 237.88 |
| 2008-05-19 | 1,913 | 1,936 | 1,895 | 1,909 | 8,897,000 | 238.63 |
| 2008-05-16 | 1,963 | 1,967 | 1,902 | 1,912 | 15,377,500 | 239 |
| 2008-05-15 | 1,975 | 2,005 | 1,971 | 1,975 | 14,359,200 | 246.88 |
| 2008-05-14 | 2,020 | 2,030 | 1,963 | 2,015 | 12,221,300 | 251.88 |
| 2008-05-13 | 2,010 | 2,040 | 1,993 | 2,040 | 6,951,200 | 255 |
| 2008-05-12 | 1,981 | 2,015 | 1,958 | 2,000 | 6,333,200 | 250 |
| 2008-05-09 | 2,045 | 2,045 | 1,980 | 1,984 | 13,736,400 | 248 |
| 2008-05-08 | 2,085 | 2,090 | 1,943 | 2,040 | 17,293,100 | 255 |
| 2008-05-07 | 2,130 | 2,140 | 2,085 | 2,110 | 6,686,400 | 263.75 |
| 2008-05-02 | 2,110 | 2,135 | 2,095 | 2,130 | 6,852,300 | 266.25 |
| 2008-05-01 | 2,105 | 2,110 | 2,075 | 2,085 | 6,031,000 | 260.63 |
| 2008-04-30 | 2,115 | 2,145 | 2,100 | 2,100 | 7,996,400 | 262.50 |
| 2008-04-28 | 2,100 | 2,110 | 2,020 | 2,055 | 7,363,100 | 256.88 |
| 2008-04-25 | 2,105 | 2,125 | 2,100 | 2,115 | 7,740,500 | 264.38 |
| 2008-04-24 | 2,055 | 2,110 | 2,055 | 2,090 | 5,956,100 | 261.25 |
| 2008-04-23 | 2,060 | 2,100 | 2,050 | 2,080 | 5,514,500 | 260 |
| 2008-04-22 | 2,065 | 2,085 | 2,055 | 2,075 | 6,137,100 | 259.38 |
| 2008-04-21 | 2,085 | 2,115 | 2,080 | 2,100 | 11,692,600 | 262.50 |
| 2008-04-18 | 2,015 | 2,055 | 2,005 | 2,045 | 12,228,600 | 255.63 |
| 2008-04-17 | 2,000 | 2,025 | 1,984 | 1,994 | 12,778,800 | 249.25 |
| 2008-04-16 | 1,931 | 1,978 | 1,931 | 1,957 | 7,449,000 | 244.63 |
| 2008-04-15 | 1,895 | 1,932 | 1,886 | 1,915 | 6,127,100 | 239.38 |
| 2008-04-14 | 1,877 | 1,916 | 1,876 | 1,888 | 6,239,300 | 236 |
| 2008-04-11 | 1,950 | 1,952 | 1,907 | 1,937 | 11,109,400 | 242.13 |
| 2008-04-10 | 1,859 | 1,950 | 1,850 | 1,905 | 10,932,100 | 238.13 |
| 2008-04-09 | 1,980 | 2,005 | 1,895 | 1,919 | 11,325,000 | 239.88 |
| 2008-04-08 | 1,971 | 2,025 | 1,945 | 1,960 | 15,324,000 | 245 |
| 2008-04-07 | 1,882 | 1,987 | 1,877 | 1,980 | 17,352,000 | 247.50 |
| 2008-04-04 | 1,862 | 1,877 | 1,849 | 1,863 | 5,009,000 | 232.88 |
| 2008-04-03 | 1,847 | 1,885 | 1,836 | 1,882 | 8,869,600 | 235.25 |
| 2008-04-02 | 1,836 | 1,853 | 1,821 | 1,835 | 10,184,100 | 229.38 |
| 2008-04-01 | 1,801 | 1,822 | 1,775 | 1,788 | 9,908,400 | 223.50 |
| 2008-03-31 | 1,853 | 1,854 | 1,800 | 1,807 | 7,473,200 | 225.88 |
| 2008-03-28 | 1,830 | 1,898 | 1,803 | 1,865 | 9,427,600 | 233.13 |
| 2008-03-27 | 1,857 | 1,869 | 1,832 | 1,849 | 7,000,600 | 231.13 |
| 2008-03-26 | 1,911 | 1,915 | 1,864 | 1,887 | 8,325,300 | 235.88 |
| 2008-03-25 | 1,812 | 1,909 | 1,809 | 1,897 | 21,319,600 | 237.13 |
| 2008-03-24 | 1,756 | 1,792 | 1,751 | 1,782 | 8,370,800 | 222.75 |
| 2008-03-21 | 1,756 | 1,767 | 1,741 | 1,765 | 8,164,900 | 220.63 |
| 2008-03-19 | 1,750 | 1,780 | 1,724 | 1,753 | 10,213,900 | 219.13 |
| 2008-03-18 | 1,732 | 1,746 | 1,653 | 1,687 | 10,575,700 | 210.88 |
| 2008-03-17 | 1,716 | 1,753 | 1,685 | 1,702 | 13,447,900 | 212.75 |
| 2008-03-14 | 1,870 | 1,894 | 1,789 | 1,803 | 21,872,200 | 225.38 |
| 2008-03-13 | 1,930 | 1,944 | 1,847 | 1,865 | 10,440,400 | 233.13 |
| 2008-03-12 | 1,992 | 1,993 | 1,913 | 1,929 | 10,172,300 | 241.13 |
| 2008-03-11 | 1,820 | 1,913 | 1,820 | 1,902 | 10,127,400 | 237.75 |
| 2008-03-10 | 1,900 | 1,938 | 1,852 | 1,852 | 13,910,300 | 231.50 |
| 2008-03-07 | 2,015 | 2,020 | 1,918 | 1,918 | 19,083,000 | 239.75 |
| 2008-03-06 | 2,035 | 2,090 | 2,025 | 2,055 | 11,143,800 | 256.88 |
| 2008-03-05 | 2,045 | 2,055 | 2,010 | 2,015 | 5,111,300 | 251.88 |
| 2008-03-04 | 2,080 | 2,090 | 2,005 | 2,025 | 6,853,000 | 253.13 |
| 2008-03-03 | 2,000 | 2,095 | 2,000 | 2,050 | 11,713,600 | 256.25 |
| 2008-02-29 | 2,115 | 2,120 | 2,065 | 2,075 | 10,069,600 | 259.38 |
| 2008-02-28 | 2,185 | 2,200 | 2,150 | 2,155 | 9,350,000 | 269.38 |
| 2008-02-27 | 2,260 | 2,280 | 2,220 | 2,230 | 8,539,600 | 278.75 |
| 2008-02-26 | 2,270 | 2,285 | 2,210 | 2,220 | 9,048,400 | 277.50 |
| 2008-02-25 | 2,215 | 2,270 | 2,200 | 2,255 | 9,352,300 | 281.88 |
| 2008-02-22 | 2,230 | 2,260 | 2,180 | 2,210 | 14,206,300 | 276.25 |
| 2008-02-21 | 2,220 | 2,270 | 2,220 | 2,255 | 10,550,300 | 281.88 |
| 2008-02-20 | 2,290 | 2,330 | 2,160 | 2,175 | 21,698,300 | 271.88 |
| 2008-02-19 | 2,285 | 2,300 | 2,220 | 2,240 | 9,596,700 | 280 |
| 2008-02-18 | 2,260 | 2,290 | 2,240 | 2,250 | 11,297,500 | 281.25 |
| 2008-02-15 | 2,160 | 2,250 | 2,155 | 2,235 | 13,838,000 | 279.38 |
| 2008-02-14 | 2,160 | 2,200 | 2,140 | 2,195 | 11,045,400 | 274.38 |
| 2008-02-13 | 2,125 | 2,150 | 2,085 | 2,100 | 8,781,800 | 262.50 |
| 2008-02-12 | 2,170 | 2,185 | 2,070 | 2,110 | 11,001,300 | 263.75 |
| 2008-02-08 | 2,210 | 2,225 | 2,145 | 2,160 | 23,051,400 | 270 |
| 2008-02-07 | 2,075 | 2,170 | 2,025 | 2,130 | 18,584,800 | 266.25 |
| 2008-02-06 | 2,040 | 2,100 | 2,005 | 2,005 | 13,458,500 | 250.63 |
| 2008-02-05 | 2,205 | 2,210 | 2,105 | 2,140 | 21,242,800 | 267.50 |
| 2008-02-04 | 2,185 | 2,205 | 2,095 | 2,205 | 39,626,600 | 275.63 |
| 2008-02-01 | 1,920 | 1,945 | 1,901 | 1,904 | 8,234,300 | 238 |
| 2008-01-31 | 1,881 | 1,978 | 1,873 | 1,940 | 12,509,700 | 242.50 |
| 2008-01-30 | 2,010 | 2,020 | 1,897 | 1,914 | 13,420,400 | 239.25 |
| 2008-01-29 | 1,985 | 2,010 | 1,958 | 1,998 | 11,048,700 | 249.75 |
| 2008-01-28 | 2,000 | 2,010 | 1,918 | 1,918 | 16,345,000 | 239.75 |
| 2008-01-25 | 1,955 | 2,025 | 1,922 | 2,015 | 17,311,000 | 251.88 |
| 2008-01-24 | 1,980 | 1,989 | 1,888 | 1,917 | 13,517,500 | 239.63 |
| 2008-01-23 | 1,951 | 1,960 | 1,860 | 1,916 | 14,623,000 | 239.50 |
| 2008-01-22 | 1,957 | 1,990 | 1,851 | 1,853 | 26,941,100 | 231.63 |
| 2008-01-21 | 2,080 | 2,100 | 2,020 | 2,030 | 9,661,600 | 253.75 |
| 2008-01-18 | 1,965 | 2,125 | 1,961 | 2,105 | 13,873,900 | 263.13 |
| 2008-01-17 | 1,988 | 2,045 | 1,960 | 2,035 | 11,611,900 | 254.38 |
| 2008-01-16 | 1,961 | 2,020 | 1,937 | 1,937 | 19,357,000 | 242.13 |
| 2008-01-15 | 2,075 | 2,100 | 2,000 | 2,010 | 10,599,300 | 251.25 |
| 2008-01-11 | 2,160 | 2,185 | 2,050 | 2,070 | 13,720,700 | 258.75 |
| 2008-01-10 | 2,175 | 2,230 | 2,150 | 2,155 | 8,434,600 | 269.38 |
| 2008-01-09 | 2,145 | 2,200 | 2,135 | 2,195 | 7,978,000 | 274.38 |
| 2008-01-08 | 2,135 | 2,205 | 2,135 | 2,205 | 9,515,200 | 275.63 |
| 2008-01-07 | 2,200 | 2,220 | 2,140 | 2,145 | 10,161,300 | 268.13 |
| 2008-01-04 | 2,250 | 2,265 | 2,220 | 2,235 | 6,615,500 | 279.38 |
分割・併合履歴 ： [2025-12-29]1株→4株 [2019-06-25]1株→2株 [2005-12-28]1株→3株 [2000-04-25]1株→3株 [1997-03-26]1株→1.3株 [1996-09-25]1株→1.4株 [1996-03-26]1株→1.4株 [1995-09-26]1株→1.4株 [1995-03-28]1株→1.4株