5938 (株)LIXIL 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 | 1,364 | 1,390 | 1,364 | 1,380 | 294,900 | 1,380 |
| 2008-12-29 | 1,364 | 1,396 | 1,358 | 1,396 | 351,500 | 1,396 |
| 2008-12-26 | 1,383 | 1,386 | 1,357 | 1,381 | 548,700 | 1,381 |
| 2008-12-25 | 1,369 | 1,369 | 1,342 | 1,363 | 260,500 | 1,363 |
| 2008-12-24 | 1,392 | 1,392 | 1,342 | 1,355 | 495,000 | 1,355 |
| 2008-12-22 | 1,390 | 1,418 | 1,376 | 1,392 | 1,027,200 | 1,392 |
| 2008-12-19 | 1,364 | 1,389 | 1,358 | 1,359 | 784,300 | 1,359 |
| 2008-12-18 | 1,375 | 1,403 | 1,363 | 1,377 | 976,500 | 1,377 |
| 2008-12-17 | 1,353 | 1,385 | 1,325 | 1,365 | 1,335,200 | 1,365 |
| 2008-12-16 | 1,395 | 1,405 | 1,358 | 1,361 | 743,800 | 1,361 |
| 2008-12-15 | 1,379 | 1,400 | 1,369 | 1,395 | 862,300 | 1,395 |
| 2008-12-12 | 1,345 | 1,359 | 1,306 | 1,342 | 1,627,400 | 1,342 |
| 2008-12-11 | 1,283 | 1,344 | 1,273 | 1,344 | 903,700 | 1,344 |
| 2008-12-10 | 1,344 | 1,344 | 1,285 | 1,308 | 1,222,900 | 1,308 |
| 2008-12-09 | 1,323 | 1,340 | 1,287 | 1,309 | 954,800 | 1,309 |
| 2008-12-08 | 1,294 | 1,326 | 1,283 | 1,319 | 664,500 | 1,319 |
| 2008-12-05 | 1,268 | 1,296 | 1,268 | 1,274 | 1,077,400 | 1,274 |
| 2008-12-04 | 1,260 | 1,270 | 1,234 | 1,262 | 916,800 | 1,262 |
| 2008-12-03 | 1,261 | 1,291 | 1,233 | 1,260 | 851,300 | 1,260 |
| 2008-12-02 | 1,230 | 1,252 | 1,175 | 1,221 | 914,100 | 1,221 |
| 2008-12-01 | 1,282 | 1,290 | 1,231 | 1,248 | 901,200 | 1,248 |
| 2008-11-28 | 1,330 | 1,342 | 1,302 | 1,342 | 1,331,700 | 1,342 |
| 2008-11-27 | 1,298 | 1,316 | 1,285 | 1,311 | 804,400 | 1,311 |
| 2008-11-26 | 1,275 | 1,304 | 1,220 | 1,299 | 1,123,300 | 1,299 |
| 2008-11-25 | 1,360 | 1,362 | 1,204 | 1,285 | 2,246,100 | 1,285 |
| 2008-11-21 | 1,230 | 1,325 | 1,199 | 1,320 | 1,239,300 | 1,320 |
| 2008-11-20 | 1,307 | 1,317 | 1,250 | 1,252 | 1,409,000 | 1,252 |
| 2008-11-19 | 1,345 | 1,376 | 1,319 | 1,367 | 913,000 | 1,367 |
| 2008-11-18 | 1,344 | 1,356 | 1,285 | 1,318 | 645,000 | 1,318 |
| 2008-11-17 | 1,312 | 1,387 | 1,300 | 1,349 | 805,200 | 1,349 |
| 2008-11-14 | 1,374 | 1,374 | 1,314 | 1,332 | 868,700 | 1,332 |
| 2008-11-13 | 1,290 | 1,321 | 1,232 | 1,294 | 790,900 | 1,294 |
| 2008-11-12 | 1,252 | 1,355 | 1,223 | 1,303 | 1,235,600 | 1,303 |
| 2008-11-11 | 1,357 | 1,358 | 1,285 | 1,330 | 650,200 | 1,330 |
| 2008-11-10 | 1,318 | 1,346 | 1,299 | 1,337 | 1,159,700 | 1,337 |
| 2008-11-07 | 1,250 | 1,269 | 1,209 | 1,238 | 1,800,300 | 1,238 |
| 2008-11-06 | 1,380 | 1,420 | 1,293 | 1,293 | 1,619,300 | 1,293 |
| 2008-11-05 | 1,432 | 1,485 | 1,400 | 1,454 | 1,477,000 | 1,454 |
| 2008-11-04 | 1,329 | 1,448 | 1,312 | 1,418 | 1,472,700 | 1,418 |
| 2008-10-31 | 1,358 | 1,379 | 1,269 | 1,269 | 2,135,800 | 1,269 |
| 2008-10-30 | 1,214 | 1,420 | 1,214 | 1,398 | 3,031,600 | 1,398 |
| 2008-10-29 | 1,280 | 1,321 | 1,237 | 1,314 | 2,317,300 | 1,314 |
| 2008-10-28 | 1,020 | 1,210 | 1,009 | 1,181 | 1,691,300 | 1,181 |
| 2008-10-27 | 973 | 1,074 | 964 | 1,012 | 3,498,000 | 1,012 |
| 2008-10-24 | 1,050 | 1,201 | 1,034 | 1,163 | 2,256,600 | 1,163 |
| 2008-10-23 | 1,077 | 1,187 | 1,040 | 1,187 | 2,348,800 | 1,187 |
| 2008-10-22 | 1,164 | 1,197 | 1,120 | 1,136 | 1,391,400 | 1,136 |
| 2008-10-21 | 1,125 | 1,155 | 1,114 | 1,154 | 1,050,800 | 1,154 |
| 2008-10-20 | 1,074 | 1,097 | 1,017 | 1,072 | 1,454,700 | 1,072 |
| 2008-10-17 | 1,064 | 1,074 | 1,032 | 1,074 | 756,000 | 1,074 |
| 2008-10-16 | 1,018 | 1,035 | 947 | 974 | 1,669,100 | 974 |
| 2008-10-15 | 1,150 | 1,157 | 1,056 | 1,118 | 2,496,700 | 1,118 |
| 2008-10-14 | 1,155 | 1,215 | 1,127 | 1,208 | 1,570,000 | 1,208 |
| 2008-10-10 | 1,088 | 1,133 | 964 | 1,035 | 1,559,400 | 1,035 |
| 2008-10-09 | 1,133 | 1,133 | 1,044 | 1,090 | 1,584,200 | 1,090 |
| 2008-10-08 | 1,106 | 1,207 | 1,095 | 1,113 | 1,903,400 | 1,113 |
| 2008-10-07 | 1,194 | 1,194 | 1,115 | 1,126 | 1,498,100 | 1,126 |
| 2008-10-06 | 1,287 | 1,302 | 1,208 | 1,214 | 1,077,600 | 1,214 |
| 2008-10-03 | 1,328 | 1,328 | 1,243 | 1,274 | 1,003,800 | 1,274 |
| 2008-10-02 | 1,338 | 1,348 | 1,269 | 1,288 | 959,000 | 1,288 |
| 2008-10-01 | 1,379 | 1,411 | 1,348 | 1,358 | 1,157,600 | 1,358 |
| 2008-09-30 | 1,319 | 1,360 | 1,281 | 1,320 | 800,100 | 1,320 |
| 2008-09-29 | 1,417 | 1,433 | 1,358 | 1,360 | 790,500 | 1,360 |
| 2008-09-26 | 1,429 | 1,452 | 1,397 | 1,416 | 1,086,900 | 1,416 |
| 2008-09-25 | 1,354 | 1,395 | 1,344 | 1,387 | 716,000 | 1,387 |
| 2008-09-24 | 1,393 | 1,398 | 1,346 | 1,373 | 701,400 | 1,373 |
| 2008-09-22 | 1,463 | 1,463 | 1,369 | 1,372 | 653,600 | 1,372 |
| 2008-09-19 | 1,263 | 1,427 | 1,263 | 1,423 | 1,453,000 | 1,423 |
| 2008-09-18 | 1,293 | 1,313 | 1,270 | 1,303 | 768,600 | 1,303 |
| 2008-09-17 | 1,321 | 1,357 | 1,306 | 1,311 | 1,002,200 | 1,311 |
| 2008-09-16 | 1,339 | 1,379 | 1,326 | 1,338 | 963,500 | 1,338 |
| 2008-09-12 | 1,407 | 1,422 | 1,396 | 1,419 | 844,500 | 1,419 |
| 2008-09-11 | 1,365 | 1,412 | 1,365 | 1,406 | 779,800 | 1,406 |
| 2008-09-10 | 1,357 | 1,408 | 1,356 | 1,400 | 600,200 | 1,400 |
| 2008-09-09 | 1,410 | 1,423 | 1,378 | 1,395 | 642,500 | 1,395 |
| 2008-09-08 | 1,414 | 1,439 | 1,406 | 1,421 | 760,800 | 1,421 |
| 2008-09-05 | 1,373 | 1,380 | 1,342 | 1,355 | 726,600 | 1,355 |
| 2008-09-04 | 1,410 | 1,419 | 1,390 | 1,393 | 586,900 | 1,393 |
| 2008-09-03 | 1,436 | 1,455 | 1,420 | 1,427 | 1,273,800 | 1,427 |
| 2008-09-02 | 1,457 | 1,463 | 1,410 | 1,418 | 947,600 | 1,418 |
| 2008-09-01 | 1,451 | 1,452 | 1,413 | 1,424 | 1,056,900 | 1,424 |
| 2008-08-29 | 1,450 | 1,490 | 1,449 | 1,486 | 1,857,100 | 1,486 |
| 2008-08-28 | 1,425 | 1,434 | 1,406 | 1,427 | 1,312,900 | 1,427 |
| 2008-08-27 | 1,431 | 1,448 | 1,403 | 1,419 | 827,000 | 1,419 |
| 2008-08-26 | 1,452 | 1,456 | 1,424 | 1,448 | 746,500 | 1,448 |
| 2008-08-25 | 1,453 | 1,476 | 1,452 | 1,457 | 596,000 | 1,457 |
| 2008-08-22 | 1,467 | 1,472 | 1,425 | 1,428 | 578,100 | 1,428 |
| 2008-08-21 | 1,460 | 1,464 | 1,422 | 1,447 | 1,265,800 | 1,447 |
| 2008-08-20 | 1,408 | 1,464 | 1,407 | 1,453 | 1,936,000 | 1,453 |
| 2008-08-19 | 1,433 | 1,436 | 1,410 | 1,428 | 1,134,600 | 1,428 |
| 2008-08-18 | 1,440 | 1,494 | 1,430 | 1,472 | 1,426,200 | 1,472 |
| 2008-08-15 | 1,423 | 1,463 | 1,423 | 1,460 | 1,058,300 | 1,460 |
| 2008-08-14 | 1,434 | 1,450 | 1,411 | 1,428 | 551,700 | 1,428 |
| 2008-08-13 | 1,441 | 1,458 | 1,411 | 1,424 | 618,100 | 1,424 |
| 2008-08-12 | 1,493 | 1,498 | 1,453 | 1,459 | 573,500 | 1,459 |
| 2008-08-11 | 1,433 | 1,481 | 1,426 | 1,478 | 684,400 | 1,478 |
| 2008-08-08 | 1,427 | 1,461 | 1,408 | 1,443 | 1,005,000 | 1,443 |
| 2008-08-07 | 1,466 | 1,468 | 1,411 | 1,437 | 1,147,200 | 1,437 |
| 2008-08-06 | 1,412 | 1,449 | 1,408 | 1,446 | 1,067,700 | 1,446 |
| 2008-08-05 | 1,398 | 1,430 | 1,398 | 1,405 | 1,758,700 | 1,405 |
| 2008-08-04 | 1,430 | 1,430 | 1,373 | 1,395 | 1,733,900 | 1,395 |
| 2008-08-01 | 1,546 | 1,547 | 1,463 | 1,470 | 1,281,900 | 1,470 |
| 2008-07-31 | 1,549 | 1,579 | 1,535 | 1,572 | 2,123,400 | 1,572 |
| 2008-07-30 | 1,463 | 1,533 | 1,461 | 1,520 | 1,808,000 | 1,520 |
| 2008-07-29 | 1,487 | 1,487 | 1,430 | 1,462 | 883,800 | 1,462 |
| 2008-07-28 | 1,549 | 1,556 | 1,498 | 1,511 | 1,025,200 | 1,511 |
| 2008-07-25 | 1,492 | 1,519 | 1,490 | 1,514 | 1,130,300 | 1,514 |
| 2008-07-24 | 1,497 | 1,523 | 1,483 | 1,522 | 1,054,900 | 1,522 |
| 2008-07-23 | 1,501 | 1,518 | 1,491 | 1,506 | 1,241,900 | 1,506 |
| 2008-07-22 | 1,447 | 1,495 | 1,396 | 1,495 | 1,846,500 | 1,495 |
| 2008-07-18 | 1,523 | 1,550 | 1,485 | 1,487 | 910,100 | 1,487 |
| 2008-07-17 | 1,550 | 1,569 | 1,509 | 1,534 | 639,000 | 1,534 |
| 2008-07-16 | 1,545 | 1,561 | 1,523 | 1,550 | 1,147,400 | 1,550 |
| 2008-07-15 | 1,535 | 1,535 | 1,500 | 1,515 | 828,700 | 1,515 |
| 2008-07-14 | 1,571 | 1,596 | 1,539 | 1,546 | 1,048,400 | 1,546 |
| 2008-07-11 | 1,568 | 1,584 | 1,534 | 1,560 | 742,400 | 1,560 |
| 2008-07-10 | 1,583 | 1,606 | 1,573 | 1,580 | 635,500 | 1,580 |
| 2008-07-09 | 1,644 | 1,644 | 1,578 | 1,583 | 693,900 | 1,583 |
| 2008-07-08 | 1,623 | 1,628 | 1,578 | 1,584 | 877,200 | 1,584 |
| 2008-07-07 | 1,595 | 1,630 | 1,590 | 1,623 | 544,000 | 1,623 |
| 2008-07-04 | 1,598 | 1,610 | 1,567 | 1,590 | 556,000 | 1,590 |
| 2008-07-03 | 1,601 | 1,614 | 1,574 | 1,597 | 1,021,900 | 1,597 |
| 2008-07-02 | 1,618 | 1,623 | 1,566 | 1,596 | 1,334,300 | 1,596 |
| 2008-07-01 | 1,675 | 1,684 | 1,639 | 1,648 | 1,200,000 | 1,648 |
| 2008-06-30 | 1,717 | 1,721 | 1,675 | 1,687 | 1,047,600 | 1,687 |
| 2008-06-27 | 1,690 | 1,723 | 1,687 | 1,706 | 839,700 | 1,706 |
| 2008-06-26 | 1,794 | 1,794 | 1,742 | 1,742 | 592,900 | 1,742 |
| 2008-06-25 | 1,737 | 1,758 | 1,693 | 1,756 | 830,300 | 1,756 |
| 2008-06-24 | 1,709 | 1,737 | 1,700 | 1,736 | 492,700 | 1,736 |
| 2008-06-23 | 1,696 | 1,725 | 1,685 | 1,708 | 636,300 | 1,708 |
| 2008-06-20 | 1,770 | 1,793 | 1,730 | 1,734 | 471,300 | 1,734 |
| 2008-06-19 | 1,808 | 1,808 | 1,753 | 1,763 | 598,000 | 1,763 |
| 2008-06-18 | 1,790 | 1,809 | 1,786 | 1,796 | 694,600 | 1,796 |
| 2008-06-17 | 1,780 | 1,805 | 1,774 | 1,786 | 913,000 | 1,786 |
| 2008-06-16 | 1,733 | 1,772 | 1,724 | 1,760 | 936,900 | 1,760 |
| 2008-06-13 | 1,691 | 1,705 | 1,657 | 1,698 | 1,096,300 | 1,698 |
| 2008-06-12 | 1,710 | 1,734 | 1,677 | 1,705 | 879,100 | 1,705 |
| 2008-06-11 | 1,767 | 1,777 | 1,740 | 1,764 | 885,800 | 1,764 |
| 2008-06-10 | 1,764 | 1,764 | 1,724 | 1,734 | 491,000 | 1,734 |
| 2008-06-09 | 1,725 | 1,748 | 1,724 | 1,734 | 593,800 | 1,734 |
| 2008-06-06 | 1,820 | 1,831 | 1,781 | 1,781 | 615,200 | 1,781 |
| 2008-06-05 | 1,781 | 1,794 | 1,760 | 1,784 | 644,000 | 1,784 |
| 2008-06-04 | 1,747 | 1,786 | 1,737 | 1,784 | 1,075,900 | 1,784 |
| 2008-06-03 | 1,761 | 1,774 | 1,709 | 1,723 | 912,600 | 1,723 |
| 2008-06-02 | 1,751 | 1,776 | 1,724 | 1,763 | 970,800 | 1,763 |
| 2008-05-30 | 1,794 | 1,810 | 1,783 | 1,799 | 1,040,500 | 1,799 |
| 2008-05-29 | 1,753 | 1,764 | 1,723 | 1,758 | 609,700 | 1,758 |
| 2008-05-28 | 1,726 | 1,744 | 1,705 | 1,714 | 896,000 | 1,714 |
| 2008-05-27 | 1,734 | 1,739 | 1,711 | 1,732 | 362,500 | 1,732 |
| 2008-05-26 | 1,737 | 1,743 | 1,700 | 1,704 | 671,500 | 1,704 |
| 2008-05-23 | 1,757 | 1,797 | 1,744 | 1,767 | 918,100 | 1,767 |
| 2008-05-22 | 1,737 | 1,788 | 1,716 | 1,784 | 1,281,000 | 1,784 |
| 2008-05-21 | 1,731 | 1,763 | 1,696 | 1,707 | 1,169,500 | 1,707 |
| 2008-05-20 | 1,732 | 1,785 | 1,730 | 1,742 | 1,389,200 | 1,742 |
| 2008-05-19 | 1,778 | 1,800 | 1,722 | 1,736 | 1,550,000 | 1,736 |
| 2008-05-16 | 1,838 | 1,853 | 1,775 | 1,778 | 1,137,500 | 1,778 |
| 2008-05-15 | 1,803 | 1,825 | 1,802 | 1,810 | 1,023,000 | 1,810 |
| 2008-05-14 | 1,818 | 1,842 | 1,777 | 1,824 | 1,353,200 | 1,824 |
| 2008-05-13 | 1,797 | 1,804 | 1,773 | 1,788 | 638,600 | 1,788 |
| 2008-05-12 | 1,735 | 1,779 | 1,733 | 1,767 | 559,200 | 1,767 |
| 2008-05-09 | 1,779 | 1,806 | 1,755 | 1,762 | 1,016,900 | 1,762 |
| 2008-05-08 | 1,822 | 1,822 | 1,771 | 1,781 | 1,407,400 | 1,781 |
| 2008-05-07 | 1,870 | 1,885 | 1,808 | 1,824 | 1,573,800 | 1,824 |
| 2008-05-02 | 1,752 | 1,827 | 1,752 | 1,817 | 1,626,600 | 1,817 |
| 2008-05-01 | 1,760 | 1,761 | 1,711 | 1,736 | 1,448,100 | 1,736 |
| 2008-04-30 | 1,754 | 1,886 | 1,754 | 1,801 | 2,266,200 | 1,801 |
| 2008-04-28 | 1,773 | 1,821 | 1,767 | 1,800 | 1,144,700 | 1,800 |
| 2008-04-25 | 1,738 | 1,780 | 1,711 | 1,767 | 1,226,100 | 1,767 |
| 2008-04-24 | 1,703 | 1,766 | 1,703 | 1,744 | 962,300 | 1,744 |
| 2008-04-23 | 1,656 | 1,731 | 1,654 | 1,694 | 860,900 | 1,694 |
| 2008-04-22 | 1,710 | 1,711 | 1,673 | 1,683 | 967,700 | 1,683 |
| 2008-04-21 | 1,713 | 1,744 | 1,701 | 1,740 | 780,600 | 1,740 |
| 2008-04-18 | 1,660 | 1,709 | 1,655 | 1,709 | 882,600 | 1,709 |
| 2008-04-17 | 1,650 | 1,690 | 1,634 | 1,685 | 822,400 | 1,685 |
| 2008-04-16 | 1,594 | 1,649 | 1,594 | 1,641 | 786,100 | 1,641 |
| 2008-04-15 | 1,594 | 1,595 | 1,568 | 1,589 | 588,100 | 1,589 |
| 2008-04-14 | 1,533 | 1,578 | 1,525 | 1,564 | 650,300 | 1,564 |
| 2008-04-11 | 1,582 | 1,615 | 1,575 | 1,612 | 1,146,900 | 1,612 |
| 2008-04-10 | 1,625 | 1,635 | 1,547 | 1,567 | 1,656,600 | 1,567 |
| 2008-04-09 | 1,671 | 1,675 | 1,584 | 1,591 | 1,123,700 | 1,591 |
| 2008-04-08 | 1,673 | 1,709 | 1,666 | 1,682 | 1,004,600 | 1,682 |
| 2008-04-07 | 1,644 | 1,679 | 1,631 | 1,673 | 775,000 | 1,673 |
| 2008-04-04 | 1,642 | 1,642 | 1,610 | 1,622 | 724,600 | 1,622 |
| 2008-04-03 | 1,629 | 1,665 | 1,624 | 1,647 | 827,900 | 1,647 |
| 2008-04-02 | 1,575 | 1,631 | 1,575 | 1,624 | 1,295,100 | 1,624 |
| 2008-04-01 | 1,517 | 1,561 | 1,514 | 1,530 | 1,293,600 | 1,530 |
| 2008-03-31 | 1,512 | 1,528 | 1,465 | 1,497 | 1,012,300 | 1,497 |
| 2008-03-28 | 1,546 | 1,554 | 1,491 | 1,528 | 808,900 | 1,528 |
| 2008-03-27 | 1,518 | 1,553 | 1,512 | 1,541 | 1,011,900 | 1,541 |
| 2008-03-26 | 1,495 | 1,540 | 1,477 | 1,517 | 1,465,900 | 1,517 |
| 2008-03-25 | 1,506 | 1,519 | 1,465 | 1,502 | 1,000,600 | 1,502 |
| 2008-03-24 | 1,472 | 1,512 | 1,465 | 1,500 | 1,431,700 | 1,500 |
| 2008-03-21 | 1,417 | 1,459 | 1,413 | 1,452 | 1,021,300 | 1,452 |
| 2008-03-19 | 1,395 | 1,436 | 1,378 | 1,413 | 1,692,800 | 1,413 |
| 2008-03-18 | 1,370 | 1,391 | 1,336 | 1,381 | 1,680,300 | 1,381 |
| 2008-03-17 | 1,450 | 1,452 | 1,371 | 1,373 | 1,709,000 | 1,373 |
| 2008-03-14 | 1,483 | 1,484 | 1,389 | 1,410 | 3,079,700 | 1,410 |
| 2008-03-13 | 1,402 | 1,402 | 1,361 | 1,383 | 1,780,700 | 1,383 |
| 2008-03-12 | 1,484 | 1,485 | 1,404 | 1,442 | 2,987,800 | 1,442 |
| 2008-03-11 | 1,281 | 1,440 | 1,281 | 1,404 | 4,880,800 | 1,404 |
| 2008-03-10 | 1,610 | 1,642 | 1,559 | 1,581 | 1,528,800 | 1,581 |
| 2008-03-07 | 1,607 | 1,616 | 1,583 | 1,609 | 1,196,200 | 1,609 |
| 2008-03-06 | 1,655 | 1,695 | 1,638 | 1,663 | 812,100 | 1,663 |
| 2008-03-05 | 1,635 | 1,657 | 1,610 | 1,647 | 1,006,400 | 1,647 |
| 2008-03-04 | 1,653 | 1,653 | 1,607 | 1,636 | 1,443,300 | 1,636 |
| 2008-03-03 | 1,708 | 1,708 | 1,650 | 1,654 | 1,362,800 | 1,654 |
| 2008-02-29 | 1,790 | 1,799 | 1,732 | 1,779 | 1,076,700 | 1,779 |
| 2008-02-28 | 1,796 | 1,799 | 1,762 | 1,781 | 846,900 | 1,781 |
| 2008-02-27 | 1,830 | 1,850 | 1,820 | 1,826 | 960,200 | 1,826 |
| 2008-02-26 | 1,856 | 1,856 | 1,780 | 1,781 | 736,600 | 1,781 |
| 2008-02-25 | 1,760 | 1,808 | 1,759 | 1,802 | 1,077,800 | 1,802 |
| 2008-02-22 | 1,785 | 1,785 | 1,710 | 1,749 | 1,642,500 | 1,749 |
| 2008-02-21 | 1,790 | 1,825 | 1,767 | 1,788 | 1,394,000 | 1,788 |
| 2008-02-20 | 1,863 | 1,866 | 1,770 | 1,774 | 985,400 | 1,774 |
| 2008-02-19 | 1,870 | 1,870 | 1,838 | 1,849 | 716,700 | 1,849 |
| 2008-02-18 | 1,837 | 1,878 | 1,825 | 1,849 | 566,300 | 1,849 |
| 2008-02-15 | 1,825 | 1,842 | 1,801 | 1,825 | 880,600 | 1,825 |
| 2008-02-14 | 1,786 | 1,845 | 1,786 | 1,831 | 2,023,200 | 1,831 |
| 2008-02-13 | 1,771 | 1,795 | 1,729 | 1,734 | 1,409,700 | 1,734 |
| 2008-02-12 | 1,740 | 1,740 | 1,694 | 1,711 | 1,443,300 | 1,711 |
| 2008-02-08 | 1,829 | 1,830 | 1,789 | 1,793 | 493,600 | 1,793 |
| 2008-02-07 | 1,812 | 1,818 | 1,766 | 1,815 | 806,300 | 1,815 |
| 2008-02-06 | 1,847 | 1,847 | 1,781 | 1,782 | 1,193,800 | 1,782 |
| 2008-02-05 | 1,865 | 1,886 | 1,862 | 1,877 | 1,212,100 | 1,877 |
| 2008-02-04 | 1,834 | 1,869 | 1,834 | 1,853 | 815,600 | 1,853 |
| 2008-02-01 | 1,797 | 1,845 | 1,797 | 1,815 | 1,610,700 | 1,815 |
| 2008-01-31 | 1,783 | 1,866 | 1,756 | 1,850 | 2,353,900 | 1,850 |
| 2008-01-30 | 1,856 | 1,870 | 1,821 | 1,838 | 2,715,600 | 1,838 |
| 2008-01-29 | 1,749 | 1,811 | 1,731 | 1,805 | 2,648,900 | 1,805 |
| 2008-01-28 | 1,685 | 1,723 | 1,670 | 1,692 | 1,767,100 | 1,692 |
| 2008-01-25 | 1,683 | 1,725 | 1,669 | 1,685 | 2,118,500 | 1,685 |
| 2008-01-24 | 1,634 | 1,689 | 1,632 | 1,677 | 1,580,800 | 1,677 |
| 2008-01-23 | 1,649 | 1,672 | 1,627 | 1,634 | 1,681,200 | 1,634 |
| 2008-01-22 | 1,629 | 1,680 | 1,616 | 1,619 | 2,215,800 | 1,619 |
| 2008-01-21 | 1,712 | 1,713 | 1,617 | 1,633 | 3,471,200 | 1,633 |
| 2008-01-18 | 1,743 | 1,820 | 1,725 | 1,802 | 1,929,600 | 1,802 |
| 2008-01-17 | 1,675 | 1,750 | 1,675 | 1,743 | 1,514,700 | 1,743 |
| 2008-01-16 | 1,694 | 1,727 | 1,669 | 1,679 | 1,585,600 | 1,679 |
| 2008-01-15 | 1,732 | 1,738 | 1,694 | 1,698 | 1,647,200 | 1,698 |
| 2008-01-11 | 1,755 | 1,761 | 1,699 | 1,703 | 1,734,200 | 1,703 |
| 2008-01-10 | 1,770 | 1,778 | 1,744 | 1,755 | 1,128,500 | 1,755 |
| 2008-01-09 | 1,712 | 1,768 | 1,712 | 1,767 | 1,188,900 | 1,767 |
| 2008-01-08 | 1,688 | 1,715 | 1,673 | 1,711 | 1,007,800 | 1,711 |
| 2008-01-07 | 1,699 | 1,710 | 1,662 | 1,688 | 1,277,800 | 1,688 |
| 2008-01-04 | 1,800 | 1,820 | 1,696 | 1,698 | 625,300 | 1,698 |
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
