5938 (株)LIXIL の時系列データ [2007年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2007-12-28 | 1,796 | 1,800 | 1,775 | 1,789 | 747,500 | 1,789 |
2007-12-27 | 1,793 | 1,796 | 1,768 | 1,782 | 339,300 | 1,782 |
2007-12-26 | 1,806 | 1,814 | 1,784 | 1,793 | 490,800 | 1,793 |
2007-12-25 | 1,780 | 1,792 | 1,767 | 1,776 | 691,200 | 1,776 |
2007-12-21 | 1,744 | 1,767 | 1,732 | 1,756 | 1,107,800 | 1,756 |
2007-12-20 | 1,770 | 1,779 | 1,733 | 1,743 | 1,470,100 | 1,743 |
2007-12-19 | 1,795 | 1,811 | 1,770 | 1,776 | 823,800 | 1,776 |
2007-12-18 | 1,783 | 1,815 | 1,762 | 1,803 | 1,109,800 | 1,803 |
2007-12-17 | 1,850 | 1,856 | 1,771 | 1,782 | 1,409,600 | 1,782 |
2007-12-14 | 1,832 | 1,860 | 1,791 | 1,849 | 1,864,500 | 1,849 |
2007-12-13 | 1,928 | 1,928 | 1,848 | 1,850 | 1,963,600 | 1,850 |
2007-12-12 | 1,938 | 1,943 | 1,897 | 1,929 | 1,402,600 | 1,929 |
2007-12-11 | 1,950 | 1,965 | 1,900 | 1,910 | 1,873,700 | 1,910 |
2007-12-10 | 1,901 | 1,916 | 1,891 | 1,900 | 1,884,100 | 1,900 |
2007-12-07 | 1,842 | 1,881 | 1,842 | 1,862 | 1,477,600 | 1,862 |
2007-12-06 | 1,838 | 1,844 | 1,796 | 1,800 | 2,993,700 | 1,800 |
2007-12-05 | 1,838 | 1,845 | 1,812 | 1,837 | 1,698,000 | 1,837 |
2007-12-04 | 1,841 | 1,846 | 1,830 | 1,835 | 1,754,200 | 1,835 |
2007-12-03 | 1,854 | 1,875 | 1,833 | 1,840 | 2,808,800 | 1,840 |
2007-11-30 | 1,782 | 1,796 | 1,741 | 1,779 | 1,879,400 | 1,779 |
2007-11-29 | 1,780 | 1,792 | 1,767 | 1,781 | 1,364,400 | 1,781 |
2007-11-28 | 1,732 | 1,770 | 1,732 | 1,770 | 1,720,600 | 1,770 |
2007-11-27 | 1,690 | 1,732 | 1,664 | 1,730 | 1,361,600 | 1,730 |
2007-11-26 | 1,686 | 1,701 | 1,630 | 1,689 | 1,855,600 | 1,689 |
2007-11-22 | 1,639 | 1,689 | 1,630 | 1,687 | 1,938,100 | 1,687 |
2007-11-21 | 1,653 | 1,680 | 1,631 | 1,638 | 1,561,100 | 1,638 |
2007-11-20 | 1,610 | 1,640 | 1,575 | 1,631 | 1,792,300 | 1,631 |
2007-11-19 | 1,654 | 1,668 | 1,620 | 1,621 | 1,676,500 | 1,621 |
2007-11-16 | 1,702 | 1,702 | 1,625 | 1,654 | 2,166,500 | 1,654 |
2007-11-15 | 1,691 | 1,738 | 1,681 | 1,706 | 1,483,900 | 1,706 |
2007-11-14 | 1,733 | 1,736 | 1,657 | 1,695 | 2,812,100 | 1,695 |
2007-11-13 | 1,778 | 1,838 | 1,693 | 1,732 | 3,197,800 | 1,732 |
2007-11-12 | 1,675 | 1,688 | 1,634 | 1,658 | 2,592,500 | 1,658 |
2007-11-09 | 1,688 | 1,704 | 1,669 | 1,679 | 2,782,700 | 1,679 |
2007-11-08 | 1,685 | 1,697 | 1,654 | 1,687 | 2,626,500 | 1,687 |
2007-11-07 | 1,759 | 1,759 | 1,670 | 1,684 | 3,077,900 | 1,684 |
2007-11-06 | 1,717 | 1,770 | 1,717 | 1,767 | 2,554,000 | 1,767 |
2007-11-05 | 1,840 | 1,841 | 1,730 | 1,747 | 2,776,200 | 1,747 |
2007-11-02 | 1,908 | 1,910 | 1,866 | 1,898 | 1,696,500 | 1,898 |
2007-11-01 | 1,870 | 1,909 | 1,853 | 1,908 | 1,284,600 | 1,908 |
2007-10-31 | 1,830 | 1,887 | 1,812 | 1,859 | 2,003,800 | 1,859 |
2007-10-30 | 1,745 | 1,926 | 1,717 | 1,865 | 3,523,500 | 1,865 |
2007-10-29 | 1,715 | 1,749 | 1,710 | 1,729 | 770,300 | 1,729 |
2007-10-26 | 1,708 | 1,731 | 1,692 | 1,721 | 1,504,700 | 1,721 |
2007-10-25 | 1,710 | 1,725 | 1,694 | 1,705 | 1,473,000 | 1,705 |
2007-10-24 | 1,733 | 1,736 | 1,682 | 1,692 | 898,600 | 1,692 |
2007-10-23 | 1,680 | 1,735 | 1,667 | 1,703 | 889,600 | 1,703 |
2007-10-22 | 1,696 | 1,705 | 1,664 | 1,694 | 1,174,300 | 1,694 |
2007-10-19 | 1,740 | 1,750 | 1,706 | 1,716 | 1,649,200 | 1,716 |
2007-10-18 | 1,754 | 1,759 | 1,713 | 1,750 | 2,155,500 | 1,750 |
2007-10-17 | 1,833 | 1,834 | 1,754 | 1,784 | 2,003,700 | 1,784 |
2007-10-16 | 1,828 | 1,836 | 1,805 | 1,808 | 1,818,100 | 1,808 |
2007-10-15 | 1,776 | 1,855 | 1,757 | 1,848 | 2,427,200 | 1,848 |
2007-10-12 | 1,920 | 1,944 | 1,915 | 1,926 | 1,306,700 | 1,926 |
2007-10-11 | 1,938 | 1,975 | 1,937 | 1,950 | 1,324,100 | 1,950 |
2007-10-10 | 1,939 | 1,953 | 1,939 | 1,945 | 1,383,300 | 1,945 |
2007-10-09 | 1,916 | 1,948 | 1,910 | 1,948 | 1,397,800 | 1,948 |
2007-10-05 | 1,948 | 1,959 | 1,934 | 1,939 | 1,445,600 | 1,939 |
2007-10-04 | 1,931 | 1,945 | 1,915 | 1,929 | 1,473,000 | 1,929 |
2007-10-03 | 2,030 | 2,045 | 1,965 | 1,976 | 1,725,500 | 1,976 |
2007-10-02 | 1,927 | 1,968 | 1,908 | 1,946 | 1,299,700 | 1,946 |
2007-10-01 | 2,020 | 2,030 | 1,931 | 1,957 | 1,446,600 | 1,957 |
2007-09-28 | 1,996 | 2,015 | 1,979 | 1,998 | 1,213,700 | 1,998 |
2007-09-27 | 1,949 | 1,976 | 1,923 | 1,967 | 848,000 | 1,967 |
2007-09-26 | 1,940 | 1,954 | 1,924 | 1,949 | 1,502,300 | 1,949 |
2007-09-25 | 1,898 | 1,938 | 1,896 | 1,924 | 2,232,400 | 1,924 |
2007-09-21 | 1,979 | 1,989 | 1,864 | 1,888 | 2,343,200 | 1,888 |
2007-09-20 | 2,015 | 2,035 | 2,000 | 2,000 | 846,500 | 2,000 |
2007-09-19 | 2,015 | 2,055 | 2,010 | 2,040 | 507,000 | 2,040 |
2007-09-18 | 2,020 | 2,030 | 1,985 | 1,995 | 1,288,900 | 1,995 |
2007-09-14 | 2,000 | 2,040 | 1,988 | 2,020 | 1,503,500 | 2,020 |
2007-09-13 | 2,070 | 2,070 | 1,993 | 1,996 | 1,989,400 | 1,996 |
2007-09-12 | 2,160 | 2,165 | 2,045 | 2,065 | 2,522,800 | 2,065 |
2007-09-11 | 2,185 | 2,200 | 2,165 | 2,180 | 467,100 | 2,180 |
2007-09-10 | 2,205 | 2,215 | 2,180 | 2,185 | 569,900 | 2,185 |
2007-09-07 | 2,220 | 2,225 | 2,185 | 2,205 | 970,300 | 2,205 |
2007-09-06 | 2,260 | 2,265 | 2,190 | 2,225 | 1,284,900 | 2,225 |
2007-09-05 | 2,325 | 2,330 | 2,255 | 2,270 | 945,100 | 2,270 |
2007-09-04 | 2,315 | 2,340 | 2,310 | 2,315 | 822,000 | 2,315 |
2007-09-03 | 2,315 | 2,325 | 2,290 | 2,300 | 456,500 | 2,300 |
2007-08-31 | 2,250 | 2,300 | 2,250 | 2,300 | 1,053,800 | 2,300 |
2007-08-30 | 2,265 | 2,290 | 2,230 | 2,245 | 1,116,400 | 2,245 |
2007-08-29 | 2,230 | 2,260 | 2,180 | 2,255 | 1,145,300 | 2,255 |
2007-08-28 | 2,250 | 2,285 | 2,210 | 2,270 | 1,266,400 | 2,270 |
2007-08-27 | 2,225 | 2,270 | 2,225 | 2,250 | 1,214,000 | 2,250 |
2007-08-24 | 2,190 | 2,235 | 2,180 | 2,225 | 907,300 | 2,225 |
2007-08-23 | 2,175 | 2,195 | 2,170 | 2,190 | 941,300 | 2,190 |
2007-08-22 | 2,230 | 2,240 | 2,140 | 2,150 | 1,394,100 | 2,150 |
2007-08-21 | 2,140 | 2,235 | 2,140 | 2,225 | 1,287,400 | 2,225 |
2007-08-20 | 2,170 | 2,190 | 2,130 | 2,135 | 1,467,200 | 2,135 |
2007-08-17 | 2,225 | 2,230 | 2,120 | 2,160 | 1,373,500 | 2,160 |
2007-08-16 | 2,195 | 2,230 | 2,150 | 2,225 | 1,313,800 | 2,225 |
2007-08-15 | 2,235 | 2,240 | 2,190 | 2,195 | 1,068,800 | 2,195 |
2007-08-14 | 2,240 | 2,265 | 2,225 | 2,235 | 1,016,500 | 2,235 |
2007-08-13 | 2,280 | 2,295 | 2,230 | 2,235 | 1,256,700 | 2,235 |
2007-08-10 | 2,200 | 2,255 | 2,095 | 2,235 | 2,553,500 | 2,235 |
2007-08-09 | 2,305 | 2,320 | 2,230 | 2,240 | 2,303,900 | 2,240 |
2007-08-08 | 2,250 | 2,320 | 2,245 | 2,300 | 2,368,100 | 2,300 |
2007-08-07 | 2,230 | 2,250 | 2,200 | 2,235 | 2,102,800 | 2,235 |
2007-08-06 | 2,155 | 2,210 | 2,140 | 2,205 | 1,494,500 | 2,205 |
2007-08-03 | 2,165 | 2,195 | 2,120 | 2,195 | 1,444,300 | 2,195 |
2007-08-02 | 2,200 | 2,205 | 2,130 | 2,160 | 1,700,800 | 2,160 |
2007-08-01 | 2,260 | 2,290 | 2,205 | 2,215 | 1,327,500 | 2,215 |
2007-07-31 | 2,260 | 2,270 | 2,225 | 2,250 | 1,051,800 | 2,250 |
2007-07-30 | 2,215 | 2,265 | 2,170 | 2,220 | 1,122,100 | 2,220 |
2007-07-27 | 2,195 | 2,225 | 2,185 | 2,220 | 881,100 | 2,220 |
2007-07-26 | 2,315 | 2,315 | 2,245 | 2,245 | 967,400 | 2,245 |
2007-07-25 | 2,360 | 2,365 | 2,285 | 2,320 | 638,400 | 2,320 |
2007-07-24 | 2,310 | 2,365 | 2,310 | 2,360 | 837,000 | 2,360 |
2007-07-23 | 2,340 | 2,350 | 2,265 | 2,300 | 1,336,300 | 2,300 |
2007-07-20 | 2,380 | 2,400 | 2,335 | 2,340 | 1,180,200 | 2,340 |
2007-07-19 | 2,345 | 2,390 | 2,345 | 2,360 | 1,099,800 | 2,360 |
2007-07-18 | 2,435 | 2,440 | 2,330 | 2,355 | 1,299,500 | 2,355 |
2007-07-17 | 2,435 | 2,450 | 2,400 | 2,425 | 746,000 | 2,425 |
2007-07-13 | 2,460 | 2,475 | 2,420 | 2,435 | 1,112,700 | 2,435 |
2007-07-12 | 2,460 | 2,480 | 2,430 | 2,450 | 455,800 | 2,450 |
2007-07-11 | 2,465 | 2,470 | 2,430 | 2,460 | 740,800 | 2,460 |
2007-07-10 | 2,525 | 2,530 | 2,480 | 2,500 | 667,900 | 2,500 |
2007-07-09 | 2,530 | 2,550 | 2,520 | 2,535 | 1,135,900 | 2,535 |
2007-07-06 | 2,505 | 2,510 | 2,465 | 2,490 | 900,700 | 2,490 |
2007-07-05 | 2,465 | 2,515 | 2,465 | 2,495 | 952,300 | 2,495 |
2007-07-04 | 2,450 | 2,485 | 2,445 | 2,460 | 1,219,800 | 2,460 |
2007-07-03 | 2,485 | 2,500 | 2,415 | 2,425 | 1,588,800 | 2,425 |
2007-07-02 | 2,520 | 2,525 | 2,505 | 2,510 | 929,500 | 2,510 |
2007-06-29 | 2,430 | 2,505 | 2,430 | 2,500 | 800,200 | 2,500 |
2007-06-28 | 2,445 | 2,475 | 2,440 | 2,470 | 977,400 | 2,470 |
2007-06-27 | 2,425 | 2,445 | 2,390 | 2,425 | 797,500 | 2,425 |
2007-06-26 | 2,440 | 2,445 | 2,400 | 2,435 | 753,400 | 2,435 |
2007-06-25 | 2,455 | 2,470 | 2,415 | 2,415 | 523,600 | 2,415 |
2007-06-22 | 2,480 | 2,485 | 2,430 | 2,450 | 1,207,600 | 2,450 |
2007-06-21 | 2,445 | 2,510 | 2,440 | 2,500 | 1,131,300 | 2,500 |
2007-06-20 | 2,445 | 2,470 | 2,430 | 2,440 | 904,000 | 2,440 |
2007-06-19 | 2,440 | 2,450 | 2,415 | 2,420 | 547,400 | 2,420 |
2007-06-18 | 2,460 | 2,475 | 2,440 | 2,450 | 960,700 | 2,450 |
2007-06-15 | 2,440 | 2,455 | 2,435 | 2,450 | 536,800 | 2,450 |
2007-06-14 | 2,430 | 2,450 | 2,415 | 2,435 | 537,100 | 2,435 |
2007-06-13 | 2,420 | 2,430 | 2,385 | 2,415 | 1,214,300 | 2,415 |
2007-06-12 | 2,430 | 2,440 | 2,410 | 2,425 | 629,500 | 2,425 |
2007-06-11 | 2,425 | 2,445 | 2,420 | 2,440 | 1,092,000 | 2,440 |
2007-06-08 | 2,460 | 2,460 | 2,400 | 2,415 | 1,900,200 | 2,415 |
2007-06-07 | 2,485 | 2,505 | 2,480 | 2,485 | 1,385,700 | 2,485 |
2007-06-06 | 2,515 | 2,520 | 2,480 | 2,495 | 971,500 | 2,495 |
2007-06-05 | 2,500 | 2,520 | 2,495 | 2,510 | 888,900 | 2,510 |
2007-06-04 | 2,505 | 2,505 | 2,465 | 2,490 | 828,500 | 2,490 |
2007-06-01 | 2,545 | 2,550 | 2,490 | 2,500 | 1,583,600 | 2,500 |
2007-05-31 | 2,550 | 2,565 | 2,530 | 2,555 | 688,700 | 2,555 |
2007-05-30 | 2,545 | 2,560 | 2,510 | 2,540 | 630,900 | 2,540 |
2007-05-29 | 2,540 | 2,565 | 2,525 | 2,545 | 519,200 | 2,545 |
2007-05-28 | 2,540 | 2,570 | 2,540 | 2,555 | 375,100 | 2,555 |
2007-05-25 | 2,570 | 2,570 | 2,510 | 2,525 | 704,700 | 2,525 |
2007-05-24 | 2,560 | 2,590 | 2,540 | 2,570 | 869,400 | 2,570 |
2007-05-23 | 2,625 | 2,635 | 2,590 | 2,595 | 428,700 | 2,595 |
2007-05-22 | 2,595 | 2,630 | 2,575 | 2,620 | 922,600 | 2,620 |
2007-05-21 | 2,555 | 2,590 | 2,530 | 2,580 | 776,800 | 2,580 |
2007-05-18 | 2,565 | 2,565 | 2,535 | 2,545 | 497,500 | 2,545 |
2007-05-17 | 2,580 | 2,590 | 2,530 | 2,545 | 696,000 | 2,545 |
2007-05-16 | 2,585 | 2,590 | 2,540 | 2,575 | 693,400 | 2,575 |
2007-05-15 | 2,615 | 2,620 | 2,540 | 2,550 | 935,500 | 2,550 |
2007-05-14 | 2,640 | 2,680 | 2,600 | 2,615 | 905,100 | 2,615 |
2007-05-11 | 2,670 | 2,670 | 2,585 | 2,625 | 1,008,800 | 2,625 |
2007-05-10 | 2,690 | 2,695 | 2,650 | 2,660 | 857,400 | 2,660 |
2007-05-09 | 2,655 | 2,695 | 2,650 | 2,660 | 926,700 | 2,660 |
2007-05-08 | 2,705 | 2,720 | 2,685 | 2,695 | 530,500 | 2,695 |
2007-05-07 | 2,720 | 2,745 | 2,705 | 2,710 | 737,400 | 2,710 |
2007-05-02 | 2,675 | 2,720 | 2,675 | 2,705 | 1,036,600 | 2,705 |
2007-05-01 | 2,675 | 2,715 | 2,660 | 2,665 | 1,177,900 | 2,665 |
2007-04-27 | 2,735 | 2,760 | 2,690 | 2,715 | 800,100 | 2,715 |
2007-04-26 | 2,735 | 2,770 | 2,715 | 2,730 | 1,105,300 | 2,730 |
2007-04-25 | 2,745 | 2,745 | 2,680 | 2,720 | 841,400 | 2,720 |
2007-04-24 | 2,710 | 2,750 | 2,675 | 2,735 | 1,721,800 | 2,735 |
2007-04-23 | 2,700 | 2,715 | 2,645 | 2,665 | 584,300 | 2,665 |
2007-04-20 | 2,675 | 2,675 | 2,640 | 2,675 | 722,600 | 2,675 |
2007-04-19 | 2,665 | 2,665 | 2,620 | 2,660 | 1,134,400 | 2,660 |
2007-04-18 | 2,660 | 2,675 | 2,630 | 2,655 | 927,000 | 2,655 |
2007-04-17 | 2,675 | 2,700 | 2,615 | 2,655 | 711,800 | 2,655 |
2007-04-16 | 2,650 | 2,715 | 2,650 | 2,695 | 733,800 | 2,695 |
2007-04-13 | 2,670 | 2,705 | 2,620 | 2,625 | 1,123,900 | 2,625 |
2007-04-12 | 2,720 | 2,735 | 2,645 | 2,660 | 1,039,300 | 2,660 |
2007-04-11 | 2,730 | 2,745 | 2,700 | 2,715 | 563,400 | 2,715 |
2007-04-10 | 2,710 | 2,735 | 2,685 | 2,725 | 639,200 | 2,725 |
2007-04-09 | 2,685 | 2,745 | 2,680 | 2,745 | 693,500 | 2,745 |
2007-04-06 | 2,655 | 2,705 | 2,655 | 2,670 | 483,700 | 2,670 |
2007-04-05 | 2,685 | 2,685 | 2,630 | 2,650 | 784,500 | 2,650 |
2007-04-04 | 2,650 | 2,710 | 2,640 | 2,685 | 1,346,800 | 2,685 |
2007-04-03 | 2,550 | 2,635 | 2,550 | 2,625 | 1,388,300 | 2,625 |
2007-04-02 | 2,590 | 2,610 | 2,505 | 2,510 | 900,300 | 2,510 |
2007-03-30 | 2,570 | 2,575 | 2,545 | 2,555 | 397,100 | 2,555 |
2007-03-29 | 2,530 | 2,575 | 2,490 | 2,545 | 607,200 | 2,545 |
2007-03-28 | 2,545 | 2,570 | 2,520 | 2,525 | 957,100 | 2,525 |
2007-03-27 | 2,570 | 2,580 | 2,515 | 2,525 | 857,500 | 2,525 |
2007-03-26 | 2,545 | 2,580 | 2,545 | 2,575 | 739,800 | 2,575 |
2007-03-23 | 2,555 | 2,565 | 2,530 | 2,555 | 675,900 | 2,555 |
2007-03-22 | 2,500 | 2,570 | 2,500 | 2,555 | 1,157,900 | 2,555 |
2007-03-20 | 2,495 | 2,530 | 2,495 | 2,505 | 696,100 | 2,505 |
2007-03-19 | 2,500 | 2,520 | 2,475 | 2,515 | 452,500 | 2,515 |
2007-03-16 | 2,505 | 2,530 | 2,485 | 2,495 | 615,500 | 2,495 |
2007-03-15 | 2,495 | 2,550 | 2,490 | 2,535 | 830,100 | 2,535 |
2007-03-14 | 2,500 | 2,525 | 2,480 | 2,495 | 1,030,000 | 2,495 |
2007-03-13 | 2,575 | 2,590 | 2,560 | 2,560 | 773,900 | 2,560 |
2007-03-12 | 2,580 | 2,610 | 2,580 | 2,600 | 638,800 | 2,600 |
2007-03-09 | 2,580 | 2,590 | 2,565 | 2,580 | 957,500 | 2,580 |
2007-03-08 | 2,550 | 2,600 | 2,530 | 2,600 | 759,400 | 2,600 |
2007-03-07 | 2,590 | 2,605 | 2,540 | 2,570 | 942,400 | 2,570 |
2007-03-06 | 2,525 | 2,555 | 2,510 | 2,550 | 784,500 | 2,550 |
2007-03-05 | 2,585 | 2,610 | 2,525 | 2,535 | 648,000 | 2,535 |
2007-03-02 | 2,630 | 2,660 | 2,580 | 2,625 | 1,407,300 | 2,625 |
2007-03-01 | 2,640 | 2,640 | 2,585 | 2,620 | 1,186,400 | 2,620 |
2007-02-28 | 2,640 | 2,670 | 2,625 | 2,660 | 1,343,300 | 2,660 |
2007-02-27 | 2,735 | 2,765 | 2,715 | 2,760 | 1,014,500 | 2,760 |
2007-02-26 | 2,650 | 2,745 | 2,650 | 2,740 | 1,561,700 | 2,740 |
2007-02-23 | 2,740 | 2,740 | 2,710 | 2,725 | 1,097,600 | 2,725 |
2007-02-22 | 2,720 | 2,740 | 2,720 | 2,740 | 1,012,700 | 2,740 |
2007-02-21 | 2,725 | 2,745 | 2,720 | 2,740 | 478,900 | 2,740 |
2007-02-20 | 2,740 | 2,745 | 2,715 | 2,735 | 731,800 | 2,735 |
2007-02-19 | 2,740 | 2,760 | 2,715 | 2,745 | 731,200 | 2,745 |
2007-02-16 | 2,730 | 2,750 | 2,710 | 2,735 | 830,200 | 2,735 |
2007-02-15 | 2,700 | 2,735 | 2,665 | 2,730 | 1,465,200 | 2,730 |
2007-02-14 | 2,720 | 2,780 | 2,710 | 2,715 | 1,267,200 | 2,715 |
2007-02-13 | 2,750 | 2,785 | 2,740 | 2,760 | 796,100 | 2,760 |
2007-02-09 | 2,750 | 2,785 | 2,740 | 2,765 | 601,800 | 2,765 |
2007-02-08 | 2,770 | 2,790 | 2,725 | 2,735 | 497,100 | 2,735 |
2007-02-07 | 2,740 | 2,780 | 2,735 | 2,760 | 988,400 | 2,760 |
2007-02-06 | 2,715 | 2,745 | 2,710 | 2,730 | 523,000 | 2,730 |
2007-02-05 | 2,735 | 2,750 | 2,710 | 2,715 | 572,600 | 2,715 |
2007-02-02 | 2,770 | 2,780 | 2,755 | 2,760 | 1,073,800 | 2,760 |
2007-02-01 | 2,770 | 2,810 | 2,765 | 2,775 | 1,542,000 | 2,775 |
2007-01-31 | 2,770 | 2,780 | 2,720 | 2,755 | 2,041,600 | 2,755 |
2007-01-30 | 2,690 | 2,770 | 2,685 | 2,750 | 1,523,400 | 2,750 |
2007-01-29 | 2,635 | 2,690 | 2,630 | 2,675 | 1,260,300 | 2,675 |
2007-01-26 | 2,605 | 2,640 | 2,595 | 2,630 | 800,100 | 2,630 |
2007-01-25 | 2,605 | 2,615 | 2,575 | 2,580 | 395,500 | 2,580 |
2007-01-24 | 2,620 | 2,630 | 2,600 | 2,610 | 628,700 | 2,610 |
2007-01-23 | 2,625 | 2,645 | 2,615 | 2,620 | 825,500 | 2,620 |
2007-01-22 | 2,660 | 2,675 | 2,640 | 2,665 | 511,800 | 2,665 |
2007-01-19 | 2,650 | 2,675 | 2,635 | 2,635 | 472,400 | 2,635 |
2007-01-18 | 2,655 | 2,670 | 2,635 | 2,650 | 458,500 | 2,650 |
2007-01-17 | 2,680 | 2,695 | 2,640 | 2,680 | 1,567,600 | 2,680 |
2007-01-16 | 2,650 | 2,700 | 2,640 | 2,680 | 1,304,800 | 2,680 |
2007-01-15 | 2,620 | 2,665 | 2,600 | 2,650 | 930,200 | 2,650 |
2007-01-12 | 2,570 | 2,630 | 2,560 | 2,605 | 1,138,400 | 2,605 |
2007-01-11 | 2,570 | 2,590 | 2,555 | 2,565 | 1,178,500 | 2,565 |
2007-01-10 | 2,600 | 2,600 | 2,520 | 2,545 | 954,600 | 2,545 |
2007-01-09 | 2,500 | 2,600 | 2,490 | 2,600 | 1,638,800 | 2,600 |
2007-01-05 | 2,530 | 2,540 | 2,455 | 2,470 | 646,500 | 2,470 |
2007-01-04 | 2,510 | 2,530 | 2,480 | 2,530 | 328,900 | 2,530 |
分割・併合履歴 : [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株