1928 積水ハウス(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 | 780 | 780 | 763 | 778 | 1,146,000 | 778 |
| 2008-12-29 | 753 | 776 | 750 | 776 | 2,045,000 | 776 |
| 2008-12-26 | 742 | 745 | 732 | 743 | 1,131,000 | 743 |
| 2008-12-25 | 739 | 750 | 736 | 744 | 1,725,000 | 744 |
| 2008-12-24 | 726 | 730 | 713 | 722 | 1,768,000 | 722 |
| 2008-12-22 | 720 | 740 | 716 | 736 | 2,456,000 | 736 |
| 2008-12-19 | 745 | 757 | 727 | 730 | 3,625,000 | 730 |
| 2008-12-18 | 735 | 757 | 734 | 741 | 4,875,000 | 741 |
| 2008-12-17 | 742 | 749 | 715 | 736 | 4,225,000 | 736 |
| 2008-12-16 | 735 | 752 | 725 | 735 | 3,721,000 | 735 |
| 2008-12-15 | 756 | 768 | 736 | 750 | 4,291,000 | 750 |
| 2008-12-12 | 718 | 750 | 705 | 734 | 9,795,000 | 734 |
| 2008-12-11 | 727 | 741 | 718 | 738 | 4,793,000 | 738 |
| 2008-12-10 | 729 | 760 | 727 | 747 | 6,384,000 | 747 |
| 2008-12-09 | 735 | 743 | 724 | 739 | 4,885,000 | 739 |
| 2008-12-08 | 734 | 762 | 730 | 741 | 2,792,000 | 741 |
| 2008-12-05 | 736 | 743 | 720 | 725 | 3,550,000 | 725 |
| 2008-12-04 | 720 | 730 | 700 | 706 | 4,479,000 | 706 |
| 2008-12-03 | 736 | 747 | 713 | 727 | 4,002,000 | 727 |
| 2008-12-02 | 698 | 742 | 695 | 722 | 3,025,000 | 722 |
| 2008-12-01 | 778 | 778 | 750 | 758 | 1,791,000 | 758 |
| 2008-11-28 | 769 | 780 | 753 | 777 | 2,770,000 | 777 |
| 2008-11-27 | 768 | 774 | 757 | 769 | 2,421,000 | 769 |
| 2008-11-26 | 755 | 769 | 746 | 758 | 1,958,000 | 758 |
| 2008-11-25 | 780 | 780 | 736 | 768 | 5,030,000 | 768 |
| 2008-11-21 | 698 | 744 | 694 | 736 | 4,988,000 | 736 |
| 2008-11-20 | 784 | 784 | 741 | 747 | 3,275,000 | 747 |
| 2008-11-19 | 790 | 802 | 781 | 793 | 3,462,000 | 793 |
| 2008-11-18 | 793 | 809 | 781 | 796 | 2,474,000 | 796 |
| 2008-11-17 | 799 | 835 | 781 | 803 | 4,008,000 | 803 |
| 2008-11-14 | 806 | 825 | 792 | 799 | 5,364,000 | 799 |
| 2008-11-13 | 756 | 796 | 754 | 786 | 3,361,000 | 786 |
| 2008-11-12 | 802 | 805 | 779 | 796 | 4,554,000 | 796 |
| 2008-11-11 | 814 | 846 | 809 | 822 | 4,932,000 | 822 |
| 2008-11-10 | 870 | 871 | 842 | 864 | 4,071,000 | 864 |
| 2008-11-07 | 790 | 866 | 790 | 830 | 8,953,000 | 830 |
| 2008-11-06 | 920 | 921 | 890 | 890 | 4,144,000 | 890 |
| 2008-11-05 | 1,025 | 1,034 | 974 | 990 | 8,848,000 | 990 |
| 2008-11-04 | 995 | 1,010 | 991 | 1,004 | 7,089,000 | 1,004 |
| 2008-10-31 | 915 | 988 | 911 | 965 | 7,700,000 | 965 |
| 2008-10-30 | 875 | 905 | 857 | 905 | 4,882,000 | 905 |
| 2008-10-29 | 742 | 807 | 742 | 805 | 5,260,000 | 805 |
| 2008-10-28 | 653 | 717 | 642 | 712 | 5,120,000 | 712 |
| 2008-10-27 | 713 | 726 | 652 | 663 | 6,097,000 | 663 |
| 2008-10-24 | 766 | 766 | 730 | 733 | 4,920,000 | 733 |
| 2008-10-23 | 730 | 774 | 718 | 765 | 4,175,000 | 765 |
| 2008-10-22 | 820 | 829 | 768 | 768 | 2,770,000 | 768 |
| 2008-10-21 | 850 | 855 | 833 | 850 | 2,536,000 | 850 |
| 2008-10-20 | 792 | 814 | 770 | 811 | 3,027,000 | 811 |
| 2008-10-17 | 751 | 793 | 751 | 782 | 4,323,000 | 782 |
| 2008-10-16 | 758 | 766 | 740 | 740 | 4,516,000 | 740 |
| 2008-10-15 | 797 | 847 | 778 | 838 | 4,678,000 | 838 |
| 2008-10-14 | 752 | 797 | 740 | 797 | 3,850,000 | 797 |
| 2008-10-10 | 657 | 717 | 657 | 697 | 5,739,000 | 697 |
| 2008-10-09 | 760 | 799 | 752 | 757 | 5,982,000 | 757 |
| 2008-10-08 | 809 | 819 | 773 | 779 | 4,510,000 | 779 |
| 2008-10-07 | 823 | 869 | 780 | 849 | 5,611,000 | 849 |
| 2008-10-06 | 868 | 870 | 812 | 822 | 5,277,000 | 822 |
| 2008-10-03 | 935 | 942 | 904 | 906 | 3,640,000 | 906 |
| 2008-10-02 | 966 | 976 | 943 | 945 | 4,303,000 | 945 |
| 2008-10-01 | 957 | 980 | 957 | 966 | 3,103,000 | 966 |
| 2008-09-30 | 937 | 966 | 928 | 954 | 2,936,000 | 954 |
| 2008-09-29 | 1,009 | 1,023 | 968 | 973 | 3,060,000 | 973 |
| 2008-09-26 | 1,020 | 1,033 | 998 | 1,015 | 2,366,000 | 1,015 |
| 2008-09-25 | 1,010 | 1,013 | 985 | 1,008 | 2,145,000 | 1,008 |
| 2008-09-24 | 999 | 1,013 | 984 | 1,010 | 3,033,000 | 1,010 |
| 2008-09-22 | 1,020 | 1,033 | 1,002 | 1,019 | 2,511,000 | 1,019 |
| 2008-09-19 | 961 | 1,013 | 961 | 1,005 | 3,534,000 | 1,005 |
| 2008-09-18 | 928 | 960 | 928 | 955 | 4,520,000 | 955 |
| 2008-09-17 | 944 | 970 | 930 | 968 | 5,552,000 | 968 |
| 2008-09-16 | 937 | 965 | 925 | 954 | 4,658,000 | 954 |
| 2008-09-12 | 970 | 989 | 966 | 987 | 4,908,000 | 987 |
| 2008-09-11 | 970 | 988 | 961 | 965 | 3,977,000 | 965 |
| 2008-09-10 | 965 | 1,001 | 965 | 995 | 3,428,000 | 995 |
| 2008-09-09 | 973 | 984 | 969 | 979 | 2,729,000 | 979 |
| 2008-09-08 | 935 | 995 | 935 | 988 | 4,891,000 | 988 |
| 2008-09-05 | 889 | 931 | 888 | 926 | 5,254,000 | 926 |
| 2008-09-04 | 954 | 967 | 902 | 910 | 9,204,000 | 910 |
| 2008-09-03 | 985 | 988 | 966 | 970 | 4,157,000 | 970 |
| 2008-09-02 | 980 | 996 | 956 | 965 | 8,435,000 | 965 |
| 2008-09-01 | 1,028 | 1,029 | 990 | 990 | 5,888,000 | 990 |
| 2008-08-29 | 1,023 | 1,047 | 1,018 | 1,043 | 5,577,000 | 1,043 |
| 2008-08-28 | 1,007 | 1,038 | 1,005 | 1,012 | 3,168,000 | 1,012 |
| 2008-08-27 | 1,025 | 1,027 | 1,005 | 1,007 | 2,873,000 | 1,007 |
| 2008-08-26 | 993 | 1,031 | 988 | 1,029 | 4,288,000 | 1,029 |
| 2008-08-25 | 997 | 1,010 | 990 | 1,002 | 3,311,000 | 1,002 |
| 2008-08-22 | 984 | 999 | 977 | 980 | 1,899,000 | 980 |
| 2008-08-21 | 965 | 990 | 962 | 981 | 2,300,000 | 981 |
| 2008-08-20 | 945 | 981 | 943 | 965 | 2,126,000 | 965 |
| 2008-08-19 | 967 | 975 | 953 | 955 | 3,352,000 | 955 |
| 2008-08-18 | 975 | 1,023 | 975 | 997 | 2,986,000 | 997 |
| 2008-08-15 | 965 | 990 | 965 | 985 | 1,985,000 | 985 |
| 2008-08-14 | 961 | 968 | 947 | 960 | 2,447,000 | 960 |
| 2008-08-13 | 985 | 991 | 954 | 962 | 2,135,000 | 962 |
| 2008-08-12 | 1,004 | 1,004 | 980 | 985 | 2,042,000 | 985 |
| 2008-08-11 | 967 | 1,000 | 967 | 994 | 2,353,000 | 994 |
| 2008-08-08 | 935 | 973 | 923 | 971 | 3,707,000 | 971 |
| 2008-08-07 | 955 | 958 | 928 | 944 | 2,102,000 | 944 |
| 2008-08-06 | 948 | 977 | 948 | 965 | 2,579,000 | 965 |
| 2008-08-05 | 942 | 957 | 937 | 940 | 1,815,000 | 940 |
| 2008-08-04 | 969 | 971 | 944 | 950 | 3,048,000 | 950 |
| 2008-08-01 | 1,007 | 1,007 | 955 | 965 | 2,564,000 | 965 |
| 2008-07-31 | 1,014 | 1,027 | 1,004 | 1,017 | 3,220,000 | 1,017 |
| 2008-07-30 | 990 | 1,015 | 987 | 1,013 | 3,486,000 | 1,013 |
| 2008-07-29 | 980 | 980 | 952 | 970 | 2,741,000 | 970 |
| 2008-07-28 | 960 | 999 | 960 | 984 | 3,564,000 | 984 |
| 2008-07-25 | 982 | 983 | 964 | 971 | 4,063,000 | 971 |
| 2008-07-24 | 960 | 992 | 959 | 992 | 6,013,000 | 992 |
| 2008-07-23 | 941 | 949 | 929 | 935 | 3,784,000 | 935 |
| 2008-07-22 | 874 | 920 | 871 | 920 | 3,167,000 | 920 |
| 2008-07-18 | 910 | 914 | 882 | 884 | 2,171,000 | 884 |
| 2008-07-17 | 888 | 903 | 885 | 901 | 5,894,000 | 901 |
| 2008-07-16 | 874 | 880 | 854 | 862 | 6,284,000 | 862 |
| 2008-07-15 | 917 | 917 | 898 | 899 | 3,484,000 | 899 |
| 2008-07-14 | 942 | 952 | 934 | 937 | 4,305,000 | 937 |
| 2008-07-11 | 974 | 974 | 933 | 945 | 4,163,000 | 945 |
| 2008-07-10 | 947 | 973 | 944 | 965 | 2,502,000 | 965 |
| 2008-07-09 | 945 | 969 | 941 | 957 | 3,149,000 | 957 |
| 2008-07-08 | 963 | 963 | 930 | 938 | 2,629,000 | 938 |
| 2008-07-07 | 955 | 978 | 943 | 973 | 2,766,000 | 973 |
| 2008-07-04 | 957 | 959 | 929 | 945 | 3,645,000 | 945 |
| 2008-07-03 | 949 | 968 | 941 | 961 | 3,354,000 | 961 |
| 2008-07-02 | 980 | 980 | 957 | 959 | 2,805,000 | 959 |
| 2008-07-01 | 992 | 1,022 | 984 | 984 | 2,271,000 | 984 |
| 2008-06-30 | 991 | 1,006 | 978 | 991 | 3,505,000 | 991 |
| 2008-06-27 | 980 | 999 | 973 | 981 | 3,678,000 | 981 |
| 2008-06-26 | 1,000 | 1,014 | 990 | 1,001 | 3,026,000 | 1,001 |
| 2008-06-25 | 1,005 | 1,005 | 976 | 999 | 4,460,000 | 999 |
| 2008-06-24 | 1,010 | 1,022 | 1,002 | 1,011 | 3,670,000 | 1,011 |
| 2008-06-23 | 1,015 | 1,028 | 1,007 | 1,016 | 4,476,000 | 1,016 |
| 2008-06-20 | 1,064 | 1,064 | 1,039 | 1,042 | 4,796,000 | 1,042 |
| 2008-06-19 | 1,068 | 1,068 | 1,029 | 1,043 | 5,160,000 | 1,043 |
| 2008-06-18 | 1,075 | 1,091 | 1,075 | 1,077 | 3,562,000 | 1,077 |
| 2008-06-17 | 1,076 | 1,098 | 1,067 | 1,093 | 6,419,000 | 1,093 |
| 2008-06-16 | 1,105 | 1,105 | 1,090 | 1,093 | 5,314,000 | 1,093 |
| 2008-06-13 | 1,116 | 1,116 | 1,078 | 1,103 | 10,557,000 | 1,103 |
| 2008-06-12 | 1,087 | 1,087 | 1,061 | 1,076 | 3,592,000 | 1,076 |
| 2008-06-11 | 1,095 | 1,104 | 1,082 | 1,092 | 4,353,000 | 1,092 |
| 2008-06-10 | 1,105 | 1,109 | 1,076 | 1,081 | 4,211,000 | 1,081 |
| 2008-06-09 | 1,066 | 1,104 | 1,059 | 1,095 | 3,363,000 | 1,095 |
| 2008-06-06 | 1,119 | 1,119 | 1,090 | 1,093 | 2,885,000 | 1,093 |
| 2008-06-05 | 1,094 | 1,099 | 1,063 | 1,099 | 7,260,000 | 1,099 |
| 2008-06-04 | 1,040 | 1,099 | 1,035 | 1,099 | 6,098,000 | 1,099 |
| 2008-06-03 | 1,095 | 1,105 | 1,064 | 1,074 | 7,119,000 | 1,074 |
| 2008-06-02 | 1,111 | 1,127 | 1,089 | 1,121 | 5,800,000 | 1,121 |
| 2008-05-30 | 1,129 | 1,134 | 1,113 | 1,115 | 5,923,000 | 1,115 |
| 2008-05-29 | 1,089 | 1,100 | 1,077 | 1,091 | 5,436,000 | 1,091 |
| 2008-05-28 | 1,085 | 1,085 | 1,044 | 1,057 | 4,356,000 | 1,057 |
| 2008-05-27 | 1,079 | 1,091 | 1,072 | 1,081 | 2,199,000 | 1,081 |
| 2008-05-26 | 1,086 | 1,087 | 1,054 | 1,058 | 1,750,000 | 1,058 |
| 2008-05-23 | 1,096 | 1,117 | 1,089 | 1,097 | 4,095,000 | 1,097 |
| 2008-05-22 | 1,050 | 1,087 | 1,040 | 1,087 | 2,882,000 | 1,087 |
| 2008-05-21 | 1,102 | 1,108 | 1,072 | 1,080 | 3,594,000 | 1,080 |
| 2008-05-20 | 1,125 | 1,153 | 1,125 | 1,126 | 6,743,000 | 1,126 |
| 2008-05-19 | 1,107 | 1,122 | 1,092 | 1,100 | 2,130,000 | 1,100 |
| 2008-05-16 | 1,125 | 1,138 | 1,099 | 1,105 | 2,516,000 | 1,105 |
| 2008-05-15 | 1,120 | 1,134 | 1,107 | 1,112 | 4,513,000 | 1,112 |
| 2008-05-14 | 1,041 | 1,103 | 1,041 | 1,094 | 5,682,000 | 1,094 |
| 2008-05-13 | 1,051 | 1,067 | 1,023 | 1,061 | 4,173,000 | 1,061 |
| 2008-05-12 | 1,029 | 1,066 | 1,020 | 1,050 | 2,156,000 | 1,050 |
| 2008-05-09 | 1,072 | 1,086 | 1,040 | 1,044 | 5,110,000 | 1,044 |
| 2008-05-08 | 1,053 | 1,058 | 1,031 | 1,052 | 4,802,000 | 1,052 |
| 2008-05-07 | 1,020 | 1,063 | 1,019 | 1,063 | 6,995,000 | 1,063 |
| 2008-05-02 | 990 | 1,004 | 977 | 1,000 | 3,712,000 | 1,000 |
| 2008-05-01 | 979 | 984 | 956 | 957 | 6,675,000 | 957 |
| 2008-04-30 | 991 | 1,024 | 983 | 989 | 5,968,000 | 989 |
| 2008-04-28 | 990 | 1,044 | 987 | 1,011 | 6,868,000 | 1,011 |
| 2008-04-25 | 945 | 993 | 945 | 987 | 4,746,000 | 987 |
| 2008-04-24 | 938 | 967 | 938 | 941 | 3,611,000 | 941 |
| 2008-04-23 | 921 | 952 | 916 | 928 | 3,320,000 | 928 |
| 2008-04-22 | 937 | 940 | 926 | 929 | 3,090,000 | 929 |
| 2008-04-21 | 972 | 976 | 957 | 963 | 4,155,000 | 963 |
| 2008-04-18 | 919 | 954 | 915 | 952 | 3,134,000 | 952 |
| 2008-04-17 | 957 | 971 | 946 | 954 | 3,497,000 | 954 |
| 2008-04-16 | 929 | 939 | 920 | 937 | 1,539,000 | 937 |
| 2008-04-15 | 908 | 924 | 897 | 919 | 2,445,000 | 919 |
| 2008-04-14 | 907 | 912 | 895 | 908 | 3,584,000 | 908 |
| 2008-04-11 | 908 | 930 | 898 | 926 | 5,633,000 | 926 |
| 2008-04-10 | 900 | 904 | 881 | 882 | 4,176,000 | 882 |
| 2008-04-09 | 948 | 961 | 902 | 902 | 4,096,000 | 902 |
| 2008-04-08 | 933 | 951 | 927 | 938 | 5,095,000 | 938 |
| 2008-04-07 | 961 | 975 | 938 | 973 | 3,227,000 | 973 |
| 2008-04-04 | 989 | 997 | 955 | 958 | 6,602,000 | 958 |
| 2008-04-03 | 973 | 993 | 955 | 989 | 4,064,000 | 989 |
| 2008-04-02 | 932 | 970 | 930 | 968 | 5,886,000 | 968 |
| 2008-04-01 | 902 | 931 | 890 | 917 | 5,930,000 | 917 |
| 2008-03-31 | 938 | 950 | 918 | 922 | 3,917,000 | 922 |
| 2008-03-28 | 910 | 942 | 893 | 930 | 6,194,000 | 930 |
| 2008-03-27 | 954 | 961 | 935 | 950 | 3,823,000 | 950 |
| 2008-03-26 | 953 | 967 | 939 | 960 | 2,953,000 | 960 |
| 2008-03-25 | 963 | 965 | 932 | 952 | 8,406,000 | 952 |
| 2008-03-24 | 944 | 975 | 938 | 965 | 2,865,000 | 965 |
| 2008-03-21 | 921 | 947 | 917 | 944 | 5,120,000 | 944 |
| 2008-03-19 | 891 | 907 | 882 | 907 | 5,461,000 | 907 |
| 2008-03-18 | 834 | 866 | 829 | 861 | 8,976,000 | 861 |
| 2008-03-17 | 860 | 866 | 823 | 824 | 8,384,000 | 824 |
| 2008-03-14 | 890 | 904 | 876 | 885 | 15,454,000 | 885 |
| 2008-03-13 | 903 | 904 | 876 | 880 | 9,522,000 | 880 |
| 2008-03-12 | 919 | 939 | 919 | 933 | 5,710,000 | 933 |
| 2008-03-11 | 898 | 914 | 885 | 909 | 5,367,000 | 909 |
| 2008-03-10 | 907 | 915 | 902 | 908 | 4,544,000 | 908 |
| 2008-03-07 | 905 | 933 | 895 | 917 | 8,247,000 | 917 |
| 2008-03-06 | 951 | 980 | 928 | 963 | 12,143,000 | 963 |
| 2008-03-05 | 970 | 972 | 949 | 961 | 8,856,000 | 961 |
| 2008-03-04 | 950 | 989 | 939 | 980 | 14,516,000 | 980 |
| 2008-03-03 | 1,040 | 1,059 | 1,030 | 1,030 | 6,580,000 | 1,030 |
| 2008-02-29 | 1,085 | 1,108 | 1,078 | 1,094 | 4,893,000 | 1,094 |
| 2008-02-28 | 1,134 | 1,134 | 1,107 | 1,125 | 3,438,000 | 1,125 |
| 2008-02-27 | 1,143 | 1,148 | 1,130 | 1,134 | 2,270,000 | 1,134 |
| 2008-02-26 | 1,140 | 1,148 | 1,121 | 1,124 | 5,732,000 | 1,124 |
| 2008-02-25 | 1,090 | 1,107 | 1,082 | 1,100 | 3,578,000 | 1,100 |
| 2008-02-22 | 1,080 | 1,083 | 1,050 | 1,059 | 4,717,000 | 1,059 |
| 2008-02-21 | 1,079 | 1,114 | 1,068 | 1,098 | 3,741,000 | 1,098 |
| 2008-02-20 | 1,105 | 1,112 | 1,061 | 1,061 | 4,775,000 | 1,061 |
| 2008-02-19 | 1,109 | 1,119 | 1,100 | 1,110 | 4,808,000 | 1,110 |
| 2008-02-18 | 1,076 | 1,104 | 1,067 | 1,088 | 3,764,000 | 1,088 |
| 2008-02-15 | 1,091 | 1,098 | 1,062 | 1,084 | 4,830,000 | 1,084 |
| 2008-02-14 | 1,092 | 1,124 | 1,084 | 1,111 | 5,329,000 | 1,111 |
| 2008-02-13 | 1,099 | 1,112 | 1,071 | 1,072 | 5,550,000 | 1,072 |
| 2008-02-12 | 1,061 | 1,124 | 1,048 | 1,102 | 4,910,000 | 1,102 |
| 2008-02-08 | 1,169 | 1,184 | 1,137 | 1,141 | 3,846,000 | 1,141 |
| 2008-02-07 | 1,165 | 1,196 | 1,156 | 1,189 | 2,985,000 | 1,189 |
| 2008-02-06 | 1,183 | 1,202 | 1,159 | 1,184 | 6,421,000 | 1,184 |
| 2008-02-05 | 1,255 | 1,264 | 1,236 | 1,255 | 4,031,000 | 1,255 |
| 2008-02-04 | 1,230 | 1,257 | 1,222 | 1,248 | 7,875,000 | 1,248 |
| 2008-02-01 | 1,180 | 1,205 | 1,158 | 1,182 | 4,991,000 | 1,182 |
| 2008-01-31 | 1,120 | 1,184 | 1,109 | 1,179 | 4,355,000 | 1,179 |
| 2008-01-30 | 1,162 | 1,185 | 1,149 | 1,160 | 4,151,000 | 1,160 |
| 2008-01-29 | 1,127 | 1,165 | 1,119 | 1,160 | 6,462,000 | 1,160 |
| 2008-01-28 | 1,155 | 1,173 | 1,114 | 1,127 | 5,368,000 | 1,127 |
| 2008-01-25 | 1,189 | 1,200 | 1,168 | 1,194 | 8,493,000 | 1,194 |
| 2008-01-24 | 1,108 | 1,203 | 1,104 | 1,188 | 8,939,000 | 1,188 |
| 2008-01-23 | 1,110 | 1,121 | 1,073 | 1,099 | 6,144,000 | 1,099 |
| 2008-01-22 | 1,117 | 1,136 | 1,095 | 1,099 | 6,830,000 | 1,099 |
| 2008-01-21 | 1,180 | 1,186 | 1,154 | 1,157 | 4,203,000 | 1,157 |
| 2008-01-18 | 1,140 | 1,203 | 1,115 | 1,200 | 7,982,000 | 1,200 |
| 2008-01-17 | 1,148 | 1,210 | 1,125 | 1,200 | 9,195,000 | 1,200 |
| 2008-01-16 | 1,104 | 1,137 | 1,070 | 1,108 | 8,008,000 | 1,108 |
| 2008-01-15 | 1,145 | 1,148 | 1,096 | 1,104 | 7,019,000 | 1,104 |
| 2008-01-11 | 1,189 | 1,195 | 1,142 | 1,147 | 7,144,000 | 1,147 |
| 2008-01-10 | 1,212 | 1,220 | 1,186 | 1,191 | 5,667,000 | 1,191 |
| 2008-01-09 | 1,135 | 1,211 | 1,122 | 1,211 | 7,183,000 | 1,211 |
| 2008-01-08 | 1,158 | 1,158 | 1,135 | 1,152 | 5,924,000 | 1,152 |
| 2008-01-07 | 1,168 | 1,174 | 1,144 | 1,169 | 3,725,000 | 1,169 |
| 2008-01-04 | 1,167 | 1,179 | 1,152 | 1,168 | 3,514,000 | 1,168 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株