5191 住友理工(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 | 707 | 742 | 707 | 736 | 59,100 | 736 |
| 2008-12-29 | 714 | 720 | 696 | 718 | 62,900 | 718 |
| 2008-12-26 | 684 | 719 | 684 | 718 | 132,500 | 718 |
| 2008-12-25 | 662 | 683 | 662 | 680 | 51,500 | 680 |
| 2008-12-24 | 680 | 690 | 661 | 669 | 101,000 | 669 |
| 2008-12-22 | 662 | 708 | 661 | 690 | 162,600 | 690 |
| 2008-12-19 | 703 | 703 | 656 | 662 | 258,200 | 662 |
| 2008-12-18 | 721 | 725 | 677 | 689 | 280,400 | 689 |
| 2008-12-17 | 745 | 745 | 693 | 712 | 264,000 | 712 |
| 2008-12-16 | 763 | 763 | 729 | 750 | 188,500 | 750 |
| 2008-12-15 | 754 | 774 | 738 | 763 | 156,000 | 763 |
| 2008-12-12 | 772 | 784 | 717 | 736 | 221,800 | 736 |
| 2008-12-11 | 766 | 795 | 752 | 792 | 250,000 | 792 |
| 2008-12-10 | 720 | 762 | 716 | 755 | 213,600 | 755 |
| 2008-12-09 | 709 | 752 | 706 | 735 | 257,600 | 735 |
| 2008-12-08 | 695 | 713 | 683 | 698 | 244,400 | 698 |
| 2008-12-05 | 670 | 703 | 670 | 675 | 413,300 | 675 |
| 2008-12-04 | 663 | 677 | 643 | 651 | 408,200 | 651 |
| 2008-12-03 | 671 | 683 | 647 | 664 | 391,200 | 664 |
| 2008-12-02 | 687 | 697 | 665 | 665 | 273,300 | 665 |
| 2008-12-01 | 764 | 764 | 718 | 737 | 202,300 | 737 |
| 2008-11-28 | 752 | 775 | 734 | 765 | 178,200 | 765 |
| 2008-11-27 | 757 | 782 | 749 | 760 | 133,100 | 760 |
| 2008-11-26 | 765 | 767 | 735 | 747 | 198,100 | 747 |
| 2008-11-25 | 813 | 828 | 751 | 775 | 215,900 | 775 |
| 2008-11-21 | 798 | 798 | 753 | 781 | 359,800 | 781 |
| 2008-11-20 | 883 | 888 | 817 | 822 | 284,600 | 822 |
| 2008-11-19 | 871 | 899 | 864 | 886 | 219,000 | 886 |
| 2008-11-18 | 905 | 907 | 868 | 881 | 208,200 | 881 |
| 2008-11-17 | 875 | 928 | 848 | 905 | 145,300 | 905 |
| 2008-11-14 | 874 | 895 | 865 | 874 | 147,300 | 874 |
| 2008-11-13 | 851 | 883 | 850 | 864 | 101,400 | 864 |
| 2008-11-12 | 879 | 906 | 879 | 892 | 215,100 | 892 |
| 2008-11-11 | 949 | 950 | 907 | 919 | 209,500 | 919 |
| 2008-11-10 | 886 | 936 | 883 | 936 | 187,900 | 936 |
| 2008-11-07 | 833 | 870 | 815 | 836 | 216,200 | 836 |
| 2008-11-06 | 894 | 909 | 879 | 893 | 242,500 | 893 |
| 2008-11-05 | 875 | 907 | 860 | 899 | 292,500 | 899 |
| 2008-11-04 | 811 | 863 | 811 | 855 | 240,200 | 855 |
| 2008-10-31 | 841 | 841 | 786 | 804 | 226,600 | 804 |
| 2008-10-30 | 821 | 849 | 794 | 849 | 266,900 | 849 |
| 2008-10-29 | 819 | 846 | 775 | 831 | 233,700 | 831 |
| 2008-10-28 | 667 | 787 | 653 | 787 | 396,200 | 787 |
| 2008-10-27 | 750 | 800 | 682 | 687 | 254,000 | 687 |
| 2008-10-24 | 824 | 824 | 760 | 766 | 203,000 | 766 |
| 2008-10-23 | 822 | 830 | 792 | 824 | 394,700 | 824 |
| 2008-10-22 | 925 | 925 | 861 | 862 | 200,900 | 862 |
| 2008-10-21 | 960 | 1,000 | 927 | 950 | 239,600 | 950 |
| 2008-10-20 | 966 | 966 | 895 | 940 | 308,400 | 940 |
| 2008-10-17 | 935 | 939 | 898 | 939 | 312,300 | 939 |
| 2008-10-16 | 906 | 912 | 826 | 873 | 338,600 | 873 |
| 2008-10-15 | 870 | 930 | 829 | 916 | 265,700 | 916 |
| 2008-10-14 | 837 | 867 | 835 | 867 | 105,900 | 867 |
| 2008-10-10 | 757 | 798 | 747 | 767 | 196,300 | 767 |
| 2008-10-09 | 815 | 881 | 812 | 847 | 255,300 | 847 |
| 2008-10-08 | 902 | 937 | 820 | 835 | 184,000 | 835 |
| 2008-10-07 | 908 | 929 | 880 | 912 | 147,100 | 912 |
| 2008-10-06 | 984 | 985 | 933 | 948 | 237,400 | 948 |
| 2008-10-03 | 1,014 | 1,014 | 983 | 994 | 130,200 | 994 |
| 2008-10-02 | 1,079 | 1,079 | 1,010 | 1,016 | 137,300 | 1,016 |
| 2008-10-01 | 1,102 | 1,104 | 1,065 | 1,075 | 131,300 | 1,075 |
| 2008-09-30 | 1,032 | 1,092 | 1,018 | 1,082 | 243,300 | 1,082 |
| 2008-09-29 | 1,193 | 1,194 | 1,085 | 1,092 | 244,100 | 1,092 |
| 2008-09-26 | 1,207 | 1,219 | 1,171 | 1,192 | 184,800 | 1,192 |
| 2008-09-25 | 1,151 | 1,217 | 1,150 | 1,206 | 166,900 | 1,206 |
| 2008-09-24 | 1,154 | 1,186 | 1,149 | 1,180 | 196,400 | 1,180 |
| 2008-09-22 | 1,147 | 1,207 | 1,146 | 1,194 | 185,700 | 1,194 |
| 2008-09-19 | 1,104 | 1,177 | 1,102 | 1,167 | 481,000 | 1,167 |
| 2008-09-18 | 1,090 | 1,106 | 1,053 | 1,082 | 252,600 | 1,082 |
| 2008-09-17 | 1,201 | 1,220 | 1,103 | 1,112 | 233,200 | 1,112 |
| 2008-09-16 | 1,132 | 1,183 | 1,118 | 1,183 | 242,300 | 1,183 |
| 2008-09-12 | 1,204 | 1,219 | 1,164 | 1,166 | 219,800 | 1,166 |
| 2008-09-11 | 1,214 | 1,234 | 1,206 | 1,210 | 229,800 | 1,210 |
| 2008-09-10 | 1,187 | 1,219 | 1,156 | 1,209 | 277,400 | 1,209 |
| 2008-09-09 | 1,154 | 1,194 | 1,136 | 1,186 | 271,200 | 1,186 |
| 2008-09-08 | 1,141 | 1,158 | 1,137 | 1,144 | 147,100 | 1,144 |
| 2008-09-05 | 1,125 | 1,157 | 1,110 | 1,141 | 162,600 | 1,141 |
| 2008-09-04 | 1,186 | 1,186 | 1,160 | 1,165 | 124,000 | 1,165 |
| 2008-09-03 | 1,162 | 1,176 | 1,156 | 1,176 | 159,800 | 1,176 |
| 2008-09-02 | 1,190 | 1,190 | 1,153 | 1,161 | 161,700 | 1,161 |
| 2008-09-01 | 1,203 | 1,220 | 1,176 | 1,179 | 173,200 | 1,179 |
| 2008-08-29 | 1,200 | 1,223 | 1,197 | 1,223 | 201,500 | 1,223 |
| 2008-08-28 | 1,195 | 1,198 | 1,171 | 1,196 | 161,200 | 1,196 |
| 2008-08-27 | 1,210 | 1,220 | 1,196 | 1,197 | 137,100 | 1,197 |
| 2008-08-26 | 1,187 | 1,226 | 1,187 | 1,221 | 123,800 | 1,221 |
| 2008-08-25 | 1,219 | 1,233 | 1,213 | 1,221 | 100,000 | 1,221 |
| 2008-08-22 | 1,199 | 1,219 | 1,187 | 1,200 | 116,300 | 1,200 |
| 2008-08-21 | 1,182 | 1,217 | 1,182 | 1,205 | 234,600 | 1,205 |
| 2008-08-20 | 1,200 | 1,208 | 1,185 | 1,190 | 331,800 | 1,190 |
| 2008-08-19 | 1,259 | 1,260 | 1,231 | 1,237 | 170,800 | 1,237 |
| 2008-08-18 | 1,267 | 1,300 | 1,263 | 1,275 | 237,100 | 1,275 |
| 2008-08-15 | 1,253 | 1,264 | 1,237 | 1,262 | 229,300 | 1,262 |
| 2008-08-14 | 1,235 | 1,270 | 1,234 | 1,252 | 100,400 | 1,252 |
| 2008-08-13 | 1,266 | 1,273 | 1,233 | 1,255 | 184,600 | 1,255 |
| 2008-08-12 | 1,292 | 1,300 | 1,275 | 1,280 | 262,200 | 1,280 |
| 2008-08-11 | 1,256 | 1,289 | 1,256 | 1,275 | 241,400 | 1,275 |
| 2008-08-08 | 1,233 | 1,262 | 1,225 | 1,251 | 135,700 | 1,251 |
| 2008-08-07 | 1,264 | 1,267 | 1,241 | 1,258 | 252,000 | 1,258 |
| 2008-08-06 | 1,261 | 1,280 | 1,246 | 1,256 | 309,200 | 1,256 |
| 2008-08-05 | 1,250 | 1,263 | 1,237 | 1,241 | 236,900 | 1,241 |
| 2008-08-04 | 1,298 | 1,312 | 1,233 | 1,234 | 317,900 | 1,234 |
| 2008-08-01 | 1,317 | 1,331 | 1,275 | 1,297 | 345,100 | 1,297 |
| 2008-07-31 | 1,329 | 1,345 | 1,306 | 1,337 | 506,700 | 1,337 |
| 2008-07-30 | 1,280 | 1,311 | 1,280 | 1,302 | 314,600 | 1,302 |
| 2008-07-29 | 1,301 | 1,313 | 1,264 | 1,278 | 392,200 | 1,278 |
| 2008-07-28 | 1,312 | 1,345 | 1,285 | 1,327 | 246,400 | 1,327 |
| 2008-07-25 | 1,311 | 1,340 | 1,305 | 1,329 | 253,600 | 1,329 |
| 2008-07-24 | 1,312 | 1,346 | 1,304 | 1,342 | 414,000 | 1,342 |
| 2008-07-23 | 1,294 | 1,304 | 1,278 | 1,292 | 197,900 | 1,292 |
| 2008-07-22 | 1,230 | 1,274 | 1,229 | 1,274 | 194,200 | 1,274 |
| 2008-07-18 | 1,268 | 1,268 | 1,219 | 1,220 | 272,400 | 1,220 |
| 2008-07-17 | 1,233 | 1,241 | 1,220 | 1,235 | 211,300 | 1,235 |
| 2008-07-16 | 1,239 | 1,248 | 1,217 | 1,225 | 189,300 | 1,225 |
| 2008-07-15 | 1,243 | 1,249 | 1,226 | 1,238 | 261,900 | 1,238 |
| 2008-07-14 | 1,210 | 1,269 | 1,210 | 1,242 | 367,200 | 1,242 |
| 2008-07-11 | 1,226 | 1,254 | 1,213 | 1,230 | 309,500 | 1,230 |
| 2008-07-10 | 1,219 | 1,243 | 1,216 | 1,232 | 193,800 | 1,232 |
| 2008-07-09 | 1,231 | 1,270 | 1,231 | 1,239 | 312,000 | 1,239 |
| 2008-07-08 | 1,237 | 1,237 | 1,210 | 1,223 | 363,400 | 1,223 |
| 2008-07-07 | 1,250 | 1,253 | 1,208 | 1,239 | 407,900 | 1,239 |
| 2008-07-04 | 1,309 | 1,309 | 1,258 | 1,268 | 216,900 | 1,268 |
| 2008-07-03 | 1,261 | 1,282 | 1,217 | 1,272 | 468,400 | 1,272 |
| 2008-07-02 | 1,386 | 1,386 | 1,295 | 1,299 | 520,800 | 1,299 |
| 2008-07-01 | 1,370 | 1,408 | 1,367 | 1,385 | 269,600 | 1,385 |
| 2008-06-30 | 1,396 | 1,396 | 1,364 | 1,369 | 282,100 | 1,369 |
| 2008-06-27 | 1,381 | 1,393 | 1,368 | 1,376 | 176,500 | 1,376 |
| 2008-06-26 | 1,444 | 1,453 | 1,412 | 1,419 | 163,100 | 1,419 |
| 2008-06-25 | 1,425 | 1,443 | 1,396 | 1,443 | 179,500 | 1,443 |
| 2008-06-24 | 1,438 | 1,446 | 1,405 | 1,442 | 366,500 | 1,442 |
| 2008-06-23 | 1,389 | 1,439 | 1,373 | 1,429 | 390,500 | 1,429 |
| 2008-06-20 | 1,479 | 1,479 | 1,430 | 1,440 | 360,300 | 1,440 |
| 2008-06-19 | 1,534 | 1,534 | 1,464 | 1,499 | 535,000 | 1,499 |
| 2008-06-18 | 1,475 | 1,488 | 1,456 | 1,483 | 384,400 | 1,483 |
| 2008-06-17 | 1,435 | 1,461 | 1,432 | 1,455 | 476,800 | 1,455 |
| 2008-06-16 | 1,438 | 1,448 | 1,418 | 1,442 | 353,500 | 1,442 |
| 2008-06-13 | 1,414 | 1,438 | 1,392 | 1,407 | 451,800 | 1,407 |
| 2008-06-12 | 1,380 | 1,382 | 1,351 | 1,374 | 283,600 | 1,374 |
| 2008-06-11 | 1,370 | 1,393 | 1,362 | 1,388 | 323,100 | 1,388 |
| 2008-06-10 | 1,393 | 1,402 | 1,348 | 1,350 | 415,100 | 1,350 |
| 2008-06-09 | 1,400 | 1,413 | 1,392 | 1,397 | 244,600 | 1,397 |
| 2008-06-06 | 1,450 | 1,459 | 1,402 | 1,424 | 480,800 | 1,424 |
| 2008-06-05 | 1,401 | 1,439 | 1,392 | 1,436 | 333,100 | 1,436 |
| 2008-06-04 | 1,406 | 1,416 | 1,375 | 1,400 | 566,900 | 1,400 |
| 2008-06-03 | 1,446 | 1,453 | 1,403 | 1,406 | 608,700 | 1,406 |
| 2008-06-02 | 1,443 | 1,472 | 1,403 | 1,466 | 362,500 | 1,466 |
| 2008-05-30 | 1,393 | 1,424 | 1,380 | 1,424 | 353,700 | 1,424 |
| 2008-05-29 | 1,318 | 1,365 | 1,306 | 1,353 | 296,300 | 1,353 |
| 2008-05-28 | 1,359 | 1,370 | 1,317 | 1,318 | 459,800 | 1,318 |
| 2008-05-27 | 1,381 | 1,381 | 1,351 | 1,374 | 324,400 | 1,374 |
| 2008-05-26 | 1,425 | 1,432 | 1,378 | 1,380 | 250,700 | 1,380 |
| 2008-05-23 | 1,435 | 1,443 | 1,408 | 1,424 | 405,700 | 1,424 |
| 2008-05-22 | 1,389 | 1,420 | 1,361 | 1,418 | 278,200 | 1,418 |
| 2008-05-21 | 1,404 | 1,411 | 1,383 | 1,389 | 333,400 | 1,389 |
| 2008-05-20 | 1,450 | 1,470 | 1,402 | 1,421 | 439,400 | 1,421 |
| 2008-05-19 | 1,482 | 1,492 | 1,454 | 1,482 | 215,800 | 1,482 |
| 2008-05-16 | 1,517 | 1,523 | 1,458 | 1,462 | 291,500 | 1,462 |
| 2008-05-15 | 1,460 | 1,507 | 1,450 | 1,497 | 236,100 | 1,497 |
| 2008-05-14 | 1,422 | 1,469 | 1,380 | 1,461 | 470,900 | 1,461 |
| 2008-05-13 | 1,360 | 1,406 | 1,360 | 1,402 | 309,500 | 1,402 |
| 2008-05-12 | 1,390 | 1,397 | 1,350 | 1,360 | 486,600 | 1,360 |
| 2008-05-09 | 1,510 | 1,511 | 1,380 | 1,396 | 594,000 | 1,396 |
| 2008-05-08 | 1,570 | 1,604 | 1,514 | 1,514 | 250,100 | 1,514 |
| 2008-05-07 | 1,599 | 1,613 | 1,585 | 1,600 | 222,000 | 1,600 |
| 2008-05-02 | 1,529 | 1,563 | 1,515 | 1,560 | 142,300 | 1,560 |
| 2008-05-01 | 1,496 | 1,524 | 1,496 | 1,508 | 98,300 | 1,508 |
| 2008-04-30 | 1,499 | 1,535 | 1,483 | 1,519 | 194,700 | 1,519 |
| 2008-04-28 | 1,452 | 1,508 | 1,452 | 1,491 | 147,600 | 1,491 |
| 2008-04-25 | 1,452 | 1,485 | 1,451 | 1,472 | 110,200 | 1,472 |
| 2008-04-24 | 1,449 | 1,466 | 1,436 | 1,455 | 195,800 | 1,455 |
| 2008-04-23 | 1,460 | 1,484 | 1,450 | 1,466 | 137,000 | 1,466 |
| 2008-04-22 | 1,481 | 1,494 | 1,461 | 1,473 | 59,500 | 1,473 |
| 2008-04-21 | 1,478 | 1,515 | 1,469 | 1,509 | 149,400 | 1,509 |
| 2008-04-18 | 1,488 | 1,498 | 1,441 | 1,463 | 185,800 | 1,463 |
| 2008-04-17 | 1,437 | 1,478 | 1,437 | 1,465 | 154,500 | 1,465 |
| 2008-04-16 | 1,400 | 1,417 | 1,388 | 1,417 | 192,700 | 1,417 |
| 2008-04-15 | 1,385 | 1,423 | 1,371 | 1,401 | 157,900 | 1,401 |
| 2008-04-14 | 1,370 | 1,390 | 1,350 | 1,373 | 108,300 | 1,373 |
| 2008-04-11 | 1,361 | 1,440 | 1,361 | 1,420 | 193,300 | 1,420 |
| 2008-04-10 | 1,358 | 1,389 | 1,343 | 1,361 | 115,100 | 1,361 |
| 2008-04-09 | 1,420 | 1,455 | 1,368 | 1,381 | 206,300 | 1,381 |
| 2008-04-08 | 1,463 | 1,474 | 1,433 | 1,436 | 108,800 | 1,436 |
| 2008-04-07 | 1,433 | 1,470 | 1,417 | 1,462 | 186,700 | 1,462 |
| 2008-04-04 | 1,484 | 1,514 | 1,428 | 1,438 | 179,500 | 1,438 |
| 2008-04-03 | 1,488 | 1,496 | 1,450 | 1,496 | 169,800 | 1,496 |
| 2008-04-02 | 1,454 | 1,475 | 1,448 | 1,468 | 168,100 | 1,468 |
| 2008-04-01 | 1,416 | 1,464 | 1,406 | 1,424 | 171,800 | 1,424 |
| 2008-03-31 | 1,464 | 1,485 | 1,402 | 1,435 | 204,600 | 1,435 |
| 2008-03-28 | 1,452 | 1,509 | 1,440 | 1,498 | 120,900 | 1,498 |
| 2008-03-27 | 1,472 | 1,486 | 1,439 | 1,465 | 133,900 | 1,465 |
| 2008-03-26 | 1,436 | 1,477 | 1,427 | 1,470 | 141,300 | 1,470 |
| 2008-03-25 | 1,429 | 1,475 | 1,428 | 1,465 | 138,700 | 1,465 |
| 2008-03-24 | 1,423 | 1,436 | 1,409 | 1,409 | 167,200 | 1,409 |
| 2008-03-21 | 1,390 | 1,434 | 1,385 | 1,425 | 314,000 | 1,425 |
| 2008-03-19 | 1,413 | 1,419 | 1,350 | 1,390 | 334,400 | 1,390 |
| 2008-03-18 | 1,388 | 1,412 | 1,328 | 1,372 | 252,600 | 1,372 |
| 2008-03-17 | 1,410 | 1,410 | 1,332 | 1,368 | 268,500 | 1,368 |
| 2008-03-14 | 1,440 | 1,476 | 1,401 | 1,409 | 288,300 | 1,409 |
| 2008-03-13 | 1,481 | 1,526 | 1,452 | 1,468 | 216,200 | 1,468 |
| 2008-03-12 | 1,530 | 1,560 | 1,505 | 1,511 | 252,800 | 1,511 |
| 2008-03-11 | 1,463 | 1,518 | 1,451 | 1,515 | 218,100 | 1,515 |
| 2008-03-10 | 1,523 | 1,557 | 1,488 | 1,501 | 202,900 | 1,501 |
| 2008-03-07 | 1,566 | 1,583 | 1,547 | 1,553 | 209,000 | 1,553 |
| 2008-03-06 | 1,589 | 1,615 | 1,573 | 1,596 | 250,000 | 1,596 |
| 2008-03-05 | 1,561 | 1,595 | 1,554 | 1,566 | 203,700 | 1,566 |
| 2008-03-04 | 1,573 | 1,599 | 1,543 | 1,557 | 265,300 | 1,557 |
| 2008-03-03 | 1,620 | 1,620 | 1,572 | 1,572 | 243,800 | 1,572 |
| 2008-02-29 | 1,661 | 1,671 | 1,636 | 1,656 | 193,500 | 1,656 |
| 2008-02-28 | 1,695 | 1,718 | 1,670 | 1,704 | 116,600 | 1,704 |
| 2008-02-27 | 1,697 | 1,742 | 1,697 | 1,725 | 253,900 | 1,725 |
| 2008-02-26 | 1,738 | 1,764 | 1,688 | 1,693 | 334,400 | 1,693 |
| 2008-02-25 | 1,749 | 1,770 | 1,718 | 1,737 | 281,500 | 1,737 |
| 2008-02-22 | 1,705 | 1,732 | 1,690 | 1,728 | 148,700 | 1,728 |
| 2008-02-21 | 1,721 | 1,764 | 1,712 | 1,750 | 180,800 | 1,750 |
| 2008-02-20 | 1,741 | 1,742 | 1,684 | 1,691 | 245,400 | 1,691 |
| 2008-02-19 | 1,754 | 1,766 | 1,715 | 1,724 | 249,500 | 1,724 |
| 2008-02-18 | 1,717 | 1,760 | 1,707 | 1,710 | 162,500 | 1,710 |
| 2008-02-15 | 1,695 | 1,714 | 1,659 | 1,696 | 255,500 | 1,696 |
| 2008-02-14 | 1,745 | 1,751 | 1,709 | 1,724 | 215,900 | 1,724 |
| 2008-02-13 | 1,721 | 1,760 | 1,680 | 1,688 | 199,800 | 1,688 |
| 2008-02-12 | 1,715 | 1,747 | 1,703 | 1,726 | 106,100 | 1,726 |
| 2008-02-08 | 1,749 | 1,781 | 1,719 | 1,727 | 68,800 | 1,727 |
| 2008-02-07 | 1,711 | 1,764 | 1,703 | 1,749 | 144,000 | 1,749 |
| 2008-02-06 | 1,790 | 1,791 | 1,730 | 1,732 | 197,700 | 1,732 |
| 2008-02-05 | 1,861 | 1,894 | 1,832 | 1,841 | 179,100 | 1,841 |
| 2008-02-04 | 1,866 | 1,932 | 1,835 | 1,860 | 188,100 | 1,860 |
| 2008-02-01 | 1,789 | 1,834 | 1,767 | 1,815 | 215,600 | 1,815 |
| 2008-01-31 | 1,659 | 1,777 | 1,621 | 1,765 | 255,300 | 1,765 |
| 2008-01-30 | 1,730 | 1,750 | 1,639 | 1,671 | 124,200 | 1,671 |
| 2008-01-29 | 1,701 | 1,758 | 1,697 | 1,729 | 151,100 | 1,729 |
| 2008-01-28 | 1,733 | 1,768 | 1,687 | 1,689 | 171,000 | 1,689 |
| 2008-01-25 | 1,696 | 1,773 | 1,695 | 1,763 | 181,500 | 1,763 |
| 2008-01-24 | 1,619 | 1,683 | 1,607 | 1,669 | 254,100 | 1,669 |
| 2008-01-23 | 1,601 | 1,674 | 1,601 | 1,633 | 180,400 | 1,633 |
| 2008-01-22 | 1,650 | 1,723 | 1,552 | 1,556 | 173,900 | 1,556 |
| 2008-01-21 | 1,689 | 1,711 | 1,642 | 1,656 | 197,900 | 1,656 |
| 2008-01-18 | 1,677 | 1,738 | 1,631 | 1,719 | 271,500 | 1,719 |
| 2008-01-17 | 1,613 | 1,690 | 1,601 | 1,677 | 248,100 | 1,677 |
| 2008-01-16 | 1,678 | 1,678 | 1,582 | 1,583 | 229,100 | 1,583 |
| 2008-01-15 | 1,757 | 1,759 | 1,663 | 1,676 | 233,500 | 1,676 |
| 2008-01-11 | 1,787 | 1,809 | 1,750 | 1,754 | 300,100 | 1,754 |
| 2008-01-10 | 1,772 | 1,783 | 1,755 | 1,757 | 299,800 | 1,757 |
| 2008-01-09 | 1,750 | 1,815 | 1,750 | 1,811 | 153,500 | 1,811 |
| 2008-01-08 | 1,800 | 1,805 | 1,765 | 1,779 | 241,700 | 1,779 |
| 2008-01-07 | 1,799 | 1,834 | 1,780 | 1,805 | 207,600 | 1,805 |
| 2008-01-04 | 1,865 | 1,891 | 1,792 | 1,798 | 123,100 | 1,798 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.05株 [1992-09-25]1株→1.1株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.1株 [1986-02-05]1株→1.11株 [1983-03-28]1株→1.05株