5938 (株)LIXIL の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,632 | 1,636 | 1,599 | 1,599 | 471,300 | 1,599 |
| 2009-12-29 | 1,628 | 1,639 | 1,615 | 1,636 | 541,700 | 1,636 |
| 2009-12-28 | 1,618 | 1,642 | 1,605 | 1,623 | 1,143,500 | 1,623 |
| 2009-12-25 | 1,578 | 1,599 | 1,576 | 1,588 | 638,900 | 1,588 |
| 2009-12-24 | 1,612 | 1,612 | 1,587 | 1,599 | 969,700 | 1,599 |
| 2009-12-22 | 1,603 | 1,614 | 1,577 | 1,604 | 1,318,500 | 1,604 |
| 2009-12-21 | 1,542 | 1,581 | 1,535 | 1,564 | 1,176,400 | 1,564 |
| 2009-12-18 | 1,549 | 1,562 | 1,542 | 1,555 | 1,027,600 | 1,555 |
| 2009-12-17 | 1,570 | 1,578 | 1,535 | 1,556 | 1,185,300 | 1,556 |
| 2009-12-16 | 1,580 | 1,633 | 1,570 | 1,587 | 1,523,200 | 1,587 |
| 2009-12-15 | 1,533 | 1,574 | 1,518 | 1,567 | 1,199,800 | 1,567 |
| 2009-12-14 | 1,576 | 1,586 | 1,555 | 1,574 | 1,217,900 | 1,574 |
| 2009-12-11 | 1,546 | 1,603 | 1,537 | 1,597 | 1,929,400 | 1,597 |
| 2009-12-10 | 1,540 | 1,558 | 1,517 | 1,517 | 1,153,800 | 1,517 |
| 2009-12-09 | 1,527 | 1,534 | 1,511 | 1,519 | 840,300 | 1,519 |
| 2009-12-08 | 1,535 | 1,564 | 1,524 | 1,540 | 917,100 | 1,540 |
| 2009-12-07 | 1,582 | 1,582 | 1,528 | 1,535 | 908,600 | 1,535 |
| 2009-12-04 | 1,530 | 1,540 | 1,503 | 1,528 | 1,396,900 | 1,528 |
| 2009-12-03 | 1,496 | 1,541 | 1,490 | 1,539 | 1,398,600 | 1,539 |
| 2009-12-02 | 1,480 | 1,496 | 1,449 | 1,483 | 1,707,000 | 1,483 |
| 2009-12-01 | 1,460 | 1,478 | 1,437 | 1,465 | 2,001,100 | 1,465 |
| 2009-11-30 | 1,362 | 1,412 | 1,340 | 1,412 | 1,406,600 | 1,412 |
| 2009-11-27 | 1,341 | 1,364 | 1,330 | 1,344 | 999,100 | 1,344 |
| 2009-11-26 | 1,318 | 1,370 | 1,318 | 1,361 | 906,500 | 1,361 |
| 2009-11-25 | 1,352 | 1,362 | 1,340 | 1,343 | 1,426,300 | 1,343 |
| 2009-11-24 | 1,371 | 1,384 | 1,357 | 1,369 | 1,578,800 | 1,369 |
| 2009-11-20 | 1,341 | 1,396 | 1,341 | 1,374 | 1,831,700 | 1,374 |
| 2009-11-19 | 1,347 | 1,359 | 1,311 | 1,341 | 1,279,800 | 1,341 |
| 2009-11-18 | 1,335 | 1,363 | 1,316 | 1,331 | 1,337,500 | 1,331 |
| 2009-11-17 | 1,365 | 1,375 | 1,350 | 1,355 | 1,012,700 | 1,355 |
| 2009-11-16 | 1,342 | 1,364 | 1,318 | 1,345 | 691,400 | 1,345 |
| 2009-11-13 | 1,346 | 1,375 | 1,320 | 1,346 | 1,654,200 | 1,346 |
| 2009-11-12 | 1,418 | 1,418 | 1,355 | 1,362 | 1,671,600 | 1,362 |
| 2009-11-11 | 1,414 | 1,448 | 1,410 | 1,423 | 708,400 | 1,423 |
| 2009-11-10 | 1,436 | 1,436 | 1,404 | 1,406 | 1,118,200 | 1,406 |
| 2009-11-09 | 1,447 | 1,448 | 1,416 | 1,435 | 986,700 | 1,435 |
| 2009-11-06 | 1,509 | 1,509 | 1,453 | 1,465 | 1,081,500 | 1,465 |
| 2009-11-05 | 1,489 | 1,490 | 1,453 | 1,474 | 903,000 | 1,474 |
| 2009-11-04 | 1,466 | 1,482 | 1,437 | 1,481 | 1,017,600 | 1,481 |
| 2009-11-02 | 1,452 | 1,496 | 1,452 | 1,486 | 1,081,200 | 1,486 |
| 2009-10-30 | 1,502 | 1,515 | 1,471 | 1,491 | 1,348,100 | 1,491 |
| 2009-10-29 | 1,433 | 1,471 | 1,430 | 1,462 | 1,449,900 | 1,462 |
| 2009-10-28 | 1,478 | 1,487 | 1,449 | 1,461 | 1,157,600 | 1,461 |
| 2009-10-27 | 1,503 | 1,534 | 1,475 | 1,489 | 939,200 | 1,489 |
| 2009-10-26 | 1,490 | 1,520 | 1,479 | 1,499 | 1,118,100 | 1,499 |
| 2009-10-23 | 1,546 | 1,556 | 1,489 | 1,492 | 2,496,700 | 1,492 |
| 2009-10-22 | 1,447 | 1,477 | 1,447 | 1,476 | 1,114,600 | 1,476 |
| 2009-10-21 | 1,445 | 1,458 | 1,421 | 1,445 | 1,053,600 | 1,445 |
| 2009-10-20 | 1,420 | 1,479 | 1,411 | 1,468 | 1,363,700 | 1,468 |
| 2009-10-19 | 1,425 | 1,426 | 1,392 | 1,419 | 1,667,200 | 1,419 |
| 2009-10-16 | 1,451 | 1,459 | 1,425 | 1,445 | 696,700 | 1,445 |
| 2009-10-15 | 1,455 | 1,475 | 1,435 | 1,459 | 2,352,500 | 1,459 |
| 2009-10-14 | 1,445 | 1,489 | 1,431 | 1,479 | 2,787,100 | 1,479 |
| 2009-10-13 | 1,371 | 1,520 | 1,367 | 1,465 | 3,827,000 | 1,465 |
| 2009-10-09 | 1,360 | 1,368 | 1,320 | 1,362 | 2,481,300 | 1,362 |
| 2009-10-08 | 1,403 | 1,403 | 1,352 | 1,359 | 1,927,700 | 1,359 |
| 2009-10-07 | 1,374 | 1,414 | 1,339 | 1,400 | 3,386,800 | 1,400 |
| 2009-10-06 | 1,498 | 1,498 | 1,363 | 1,381 | 3,404,200 | 1,381 |
| 2009-10-05 | 1,488 | 1,501 | 1,459 | 1,481 | 1,084,000 | 1,481 |
| 2009-10-02 | 1,516 | 1,518 | 1,499 | 1,518 | 859,700 | 1,518 |
| 2009-10-01 | 1,572 | 1,573 | 1,539 | 1,552 | 1,047,900 | 1,552 |
| 2009-09-30 | 1,549 | 1,583 | 1,549 | 1,575 | 614,400 | 1,575 |
| 2009-09-29 | 1,574 | 1,584 | 1,567 | 1,579 | 519,400 | 1,579 |
| 2009-09-28 | 1,574 | 1,579 | 1,542 | 1,558 | 708,000 | 1,558 |
| 2009-09-25 | 1,594 | 1,594 | 1,558 | 1,573 | 418,400 | 1,573 |
| 2009-09-24 | 1,635 | 1,635 | 1,588 | 1,612 | 1,040,100 | 1,612 |
| 2009-09-18 | 1,601 | 1,602 | 1,569 | 1,575 | 957,900 | 1,575 |
| 2009-09-17 | 1,613 | 1,635 | 1,589 | 1,601 | 613,700 | 1,601 |
| 2009-09-16 | 1,611 | 1,633 | 1,576 | 1,585 | 642,400 | 1,585 |
| 2009-09-15 | 1,615 | 1,615 | 1,583 | 1,592 | 424,300 | 1,592 |
| 2009-09-14 | 1,615 | 1,632 | 1,588 | 1,613 | 503,700 | 1,613 |
| 2009-09-11 | 1,635 | 1,645 | 1,617 | 1,637 | 1,049,200 | 1,637 |
| 2009-09-10 | 1,619 | 1,658 | 1,618 | 1,649 | 789,700 | 1,649 |
| 2009-09-09 | 1,621 | 1,628 | 1,583 | 1,618 | 768,000 | 1,618 |
| 2009-09-08 | 1,646 | 1,647 | 1,622 | 1,630 | 646,000 | 1,630 |
| 2009-09-07 | 1,637 | 1,649 | 1,630 | 1,646 | 590,000 | 1,646 |
| 2009-09-04 | 1,627 | 1,649 | 1,619 | 1,630 | 924,100 | 1,630 |
| 2009-09-03 | 1,639 | 1,662 | 1,616 | 1,649 | 815,300 | 1,649 |
| 2009-09-02 | 1,634 | 1,665 | 1,612 | 1,664 | 1,371,700 | 1,664 |
| 2009-09-01 | 1,649 | 1,658 | 1,624 | 1,646 | 760,600 | 1,646 |
| 2009-08-31 | 1,632 | 1,660 | 1,627 | 1,648 | 1,061,400 | 1,648 |
| 2009-08-28 | 1,630 | 1,644 | 1,622 | 1,643 | 727,000 | 1,643 |
| 2009-08-27 | 1,625 | 1,629 | 1,603 | 1,629 | 1,192,600 | 1,629 |
| 2009-08-26 | 1,625 | 1,648 | 1,620 | 1,632 | 1,356,600 | 1,632 |
| 2009-08-25 | 1,634 | 1,643 | 1,611 | 1,618 | 1,025,400 | 1,618 |
| 2009-08-24 | 1,639 | 1,666 | 1,626 | 1,633 | 942,800 | 1,633 |
| 2009-08-21 | 1,608 | 1,632 | 1,585 | 1,621 | 1,047,300 | 1,621 |
| 2009-08-20 | 1,567 | 1,624 | 1,562 | 1,613 | 1,078,400 | 1,613 |
| 2009-08-19 | 1,561 | 1,577 | 1,551 | 1,564 | 938,900 | 1,564 |
| 2009-08-18 | 1,524 | 1,550 | 1,524 | 1,545 | 917,500 | 1,545 |
| 2009-08-17 | 1,559 | 1,565 | 1,538 | 1,549 | 980,700 | 1,549 |
| 2009-08-14 | 1,544 | 1,583 | 1,533 | 1,581 | 1,141,600 | 1,581 |
| 2009-08-13 | 1,545 | 1,570 | 1,538 | 1,550 | 987,800 | 1,550 |
| 2009-08-12 | 1,541 | 1,549 | 1,521 | 1,544 | 1,107,000 | 1,544 |
| 2009-08-11 | 1,582 | 1,603 | 1,571 | 1,577 | 1,671,200 | 1,577 |
| 2009-08-10 | 1,512 | 1,542 | 1,511 | 1,541 | 2,012,900 | 1,541 |
| 2009-08-07 | 1,450 | 1,482 | 1,442 | 1,481 | 1,095,100 | 1,481 |
| 2009-08-06 | 1,432 | 1,463 | 1,432 | 1,450 | 1,072,400 | 1,450 |
| 2009-08-05 | 1,451 | 1,460 | 1,442 | 1,452 | 735,400 | 1,452 |
| 2009-08-04 | 1,471 | 1,485 | 1,441 | 1,446 | 1,800,400 | 1,446 |
| 2009-08-03 | 1,469 | 1,472 | 1,448 | 1,452 | 816,700 | 1,452 |
| 2009-07-31 | 1,408 | 1,470 | 1,408 | 1,468 | 1,874,600 | 1,468 |
| 2009-07-30 | 1,441 | 1,454 | 1,395 | 1,402 | 1,385,700 | 1,402 |
| 2009-07-29 | 1,402 | 1,480 | 1,398 | 1,461 | 2,706,600 | 1,461 |
| 2009-07-28 | 1,390 | 1,402 | 1,385 | 1,401 | 1,101,100 | 1,401 |
| 2009-07-27 | 1,420 | 1,420 | 1,377 | 1,389 | 1,504,100 | 1,389 |
| 2009-07-24 | 1,385 | 1,392 | 1,363 | 1,367 | 1,028,800 | 1,367 |
| 2009-07-23 | 1,383 | 1,398 | 1,366 | 1,371 | 1,140,100 | 1,371 |
| 2009-07-22 | 1,394 | 1,409 | 1,388 | 1,402 | 1,279,200 | 1,402 |
| 2009-07-21 | 1,388 | 1,399 | 1,355 | 1,374 | 1,157,600 | 1,374 |
| 2009-07-17 | 1,354 | 1,378 | 1,352 | 1,358 | 859,000 | 1,358 |
| 2009-07-16 | 1,353 | 1,362 | 1,331 | 1,335 | 926,900 | 1,335 |
| 2009-07-15 | 1,339 | 1,344 | 1,311 | 1,313 | 1,291,100 | 1,313 |
| 2009-07-14 | 1,320 | 1,361 | 1,310 | 1,338 | 1,561,400 | 1,338 |
| 2009-07-13 | 1,352 | 1,362 | 1,313 | 1,317 | 781,500 | 1,317 |
| 2009-07-10 | 1,381 | 1,392 | 1,362 | 1,368 | 862,800 | 1,368 |
| 2009-07-09 | 1,407 | 1,420 | 1,372 | 1,380 | 1,042,900 | 1,380 |
| 2009-07-08 | 1,408 | 1,419 | 1,381 | 1,398 | 789,000 | 1,398 |
| 2009-07-07 | 1,444 | 1,458 | 1,427 | 1,442 | 806,000 | 1,442 |
| 2009-07-06 | 1,462 | 1,471 | 1,443 | 1,444 | 969,300 | 1,444 |
| 2009-07-03 | 1,446 | 1,451 | 1,421 | 1,444 | 797,000 | 1,444 |
| 2009-07-02 | 1,471 | 1,489 | 1,450 | 1,462 | 1,128,400 | 1,462 |
| 2009-07-01 | 1,470 | 1,496 | 1,453 | 1,470 | 601,100 | 1,470 |
| 2009-06-30 | 1,454 | 1,500 | 1,443 | 1,490 | 864,600 | 1,490 |
| 2009-06-29 | 1,408 | 1,450 | 1,408 | 1,434 | 897,700 | 1,434 |
| 2009-06-26 | 1,478 | 1,478 | 1,446 | 1,459 | 814,600 | 1,459 |
| 2009-06-25 | 1,442 | 1,473 | 1,434 | 1,458 | 838,900 | 1,458 |
| 2009-06-24 | 1,459 | 1,479 | 1,436 | 1,442 | 929,700 | 1,442 |
| 2009-06-23 | 1,492 | 1,492 | 1,437 | 1,440 | 1,765,600 | 1,440 |
| 2009-06-22 | 1,480 | 1,509 | 1,464 | 1,496 | 927,600 | 1,496 |
| 2009-06-19 | 1,494 | 1,511 | 1,464 | 1,484 | 1,118,200 | 1,484 |
| 2009-06-18 | 1,501 | 1,504 | 1,480 | 1,494 | 845,900 | 1,494 |
| 2009-06-17 | 1,510 | 1,535 | 1,482 | 1,510 | 985,000 | 1,510 |
| 2009-06-16 | 1,513 | 1,519 | 1,469 | 1,471 | 1,099,200 | 1,471 |
| 2009-06-15 | 1,489 | 1,512 | 1,483 | 1,508 | 582,200 | 1,508 |
| 2009-06-12 | 1,495 | 1,506 | 1,482 | 1,500 | 996,800 | 1,500 |
| 2009-06-11 | 1,435 | 1,545 | 1,435 | 1,502 | 2,592,300 | 1,502 |
| 2009-06-10 | 1,404 | 1,433 | 1,392 | 1,426 | 953,100 | 1,426 |
| 2009-06-09 | 1,390 | 1,397 | 1,363 | 1,388 | 978,500 | 1,388 |
| 2009-06-08 | 1,408 | 1,422 | 1,394 | 1,398 | 612,200 | 1,398 |
| 2009-06-05 | 1,412 | 1,416 | 1,396 | 1,410 | 570,000 | 1,410 |
| 2009-06-04 | 1,400 | 1,430 | 1,400 | 1,412 | 656,700 | 1,412 |
| 2009-06-03 | 1,440 | 1,441 | 1,412 | 1,416 | 484,000 | 1,416 |
| 2009-06-02 | 1,433 | 1,446 | 1,404 | 1,437 | 1,153,300 | 1,437 |
| 2009-06-01 | 1,368 | 1,417 | 1,356 | 1,413 | 1,066,400 | 1,413 |
| 2009-05-29 | 1,379 | 1,384 | 1,350 | 1,383 | 1,621,500 | 1,383 |
| 2009-05-28 | 1,373 | 1,410 | 1,363 | 1,379 | 1,268,100 | 1,379 |
| 2009-05-27 | 1,362 | 1,424 | 1,361 | 1,422 | 1,833,700 | 1,422 |
| 2009-05-26 | 1,342 | 1,354 | 1,318 | 1,350 | 962,200 | 1,350 |
| 2009-05-25 | 1,335 | 1,358 | 1,331 | 1,341 | 829,100 | 1,341 |
| 2009-05-22 | 1,341 | 1,344 | 1,330 | 1,334 | 1,114,600 | 1,334 |
| 2009-05-21 | 1,332 | 1,347 | 1,315 | 1,334 | 987,900 | 1,334 |
| 2009-05-20 | 1,357 | 1,373 | 1,320 | 1,348 | 1,741,800 | 1,348 |
| 2009-05-19 | 1,333 | 1,333 | 1,301 | 1,317 | 1,206,700 | 1,317 |
| 2009-05-18 | 1,346 | 1,359 | 1,286 | 1,293 | 702,000 | 1,293 |
| 2009-05-15 | 1,305 | 1,327 | 1,287 | 1,326 | 1,308,400 | 1,326 |
| 2009-05-14 | 1,261 | 1,286 | 1,241 | 1,279 | 1,685,500 | 1,279 |
| 2009-05-13 | 1,285 | 1,288 | 1,255 | 1,281 | 1,449,000 | 1,281 |
| 2009-05-12 | 1,233 | 1,260 | 1,223 | 1,245 | 1,473,800 | 1,245 |
| 2009-05-11 | 1,236 | 1,264 | 1,228 | 1,236 | 1,441,000 | 1,236 |
| 2009-05-08 | 1,213 | 1,237 | 1,210 | 1,235 | 1,484,700 | 1,235 |
| 2009-05-07 | 1,189 | 1,214 | 1,176 | 1,196 | 1,008,200 | 1,196 |
| 2009-05-01 | 1,210 | 1,210 | 1,165 | 1,175 | 710,400 | 1,175 |
| 2009-04-30 | 1,180 | 1,207 | 1,178 | 1,200 | 1,060,000 | 1,200 |
| 2009-04-28 | 1,168 | 1,189 | 1,157 | 1,157 | 1,043,100 | 1,157 |
| 2009-04-27 | 1,209 | 1,215 | 1,165 | 1,183 | 986,800 | 1,183 |
| 2009-04-24 | 1,220 | 1,220 | 1,183 | 1,189 | 870,200 | 1,189 |
| 2009-04-23 | 1,209 | 1,231 | 1,201 | 1,221 | 1,044,700 | 1,221 |
| 2009-04-22 | 1,239 | 1,244 | 1,206 | 1,212 | 604,600 | 1,212 |
| 2009-04-21 | 1,211 | 1,231 | 1,202 | 1,224 | 889,700 | 1,224 |
| 2009-04-20 | 1,233 | 1,243 | 1,214 | 1,231 | 706,700 | 1,231 |
| 2009-04-17 | 1,217 | 1,247 | 1,215 | 1,232 | 1,021,000 | 1,232 |
| 2009-04-16 | 1,236 | 1,258 | 1,212 | 1,216 | 1,307,100 | 1,216 |
| 2009-04-15 | 1,216 | 1,231 | 1,204 | 1,219 | 741,600 | 1,219 |
| 2009-04-14 | 1,188 | 1,223 | 1,176 | 1,215 | 1,033,300 | 1,215 |
| 2009-04-13 | 1,185 | 1,204 | 1,185 | 1,187 | 600,600 | 1,187 |
| 2009-04-10 | 1,209 | 1,220 | 1,187 | 1,200 | 512,200 | 1,200 |
| 2009-04-09 | 1,196 | 1,219 | 1,180 | 1,208 | 1,140,200 | 1,208 |
| 2009-04-08 | 1,173 | 1,185 | 1,168 | 1,176 | 1,358,400 | 1,176 |
| 2009-04-07 | 1,157 | 1,171 | 1,142 | 1,165 | 685,400 | 1,165 |
| 2009-04-06 | 1,156 | 1,168 | 1,127 | 1,137 | 658,700 | 1,137 |
| 2009-04-03 | 1,170 | 1,170 | 1,146 | 1,155 | 648,000 | 1,155 |
| 2009-04-02 | 1,135 | 1,175 | 1,131 | 1,162 | 1,418,000 | 1,162 |
| 2009-04-01 | 1,107 | 1,158 | 1,095 | 1,134 | 1,036,800 | 1,134 |
| 2009-03-31 | 1,158 | 1,161 | 1,097 | 1,106 | 758,700 | 1,106 |
| 2009-03-30 | 1,175 | 1,193 | 1,142 | 1,142 | 812,700 | 1,142 |
| 2009-03-27 | 1,191 | 1,205 | 1,172 | 1,173 | 662,200 | 1,173 |
| 2009-03-26 | 1,171 | 1,181 | 1,149 | 1,176 | 678,300 | 1,176 |
| 2009-03-25 | 1,181 | 1,181 | 1,152 | 1,170 | 1,032,900 | 1,170 |
| 2009-03-24 | 1,170 | 1,183 | 1,142 | 1,172 | 1,052,500 | 1,172 |
| 2009-03-23 | 1,160 | 1,165 | 1,121 | 1,150 | 1,209,300 | 1,150 |
| 2009-03-19 | 1,134 | 1,193 | 1,113 | 1,120 | 1,459,500 | 1,120 |
| 2009-03-18 | 1,050 | 1,059 | 1,026 | 1,054 | 761,300 | 1,054 |
| 2009-03-17 | 1,060 | 1,075 | 1,042 | 1,058 | 925,700 | 1,058 |
| 2009-03-16 | 995 | 1,047 | 995 | 1,040 | 845,400 | 1,040 |
| 2009-03-13 | 981 | 1,013 | 975 | 996 | 1,268,100 | 996 |
| 2009-03-12 | 1,006 | 1,014 | 967 | 975 | 870,000 | 975 |
| 2009-03-11 | 1,006 | 1,029 | 995 | 1,000 | 875,800 | 1,000 |
| 2009-03-10 | 975 | 993 | 961 | 975 | 959,900 | 975 |
| 2009-03-09 | 1,005 | 1,010 | 975 | 985 | 1,099,400 | 985 |
| 2009-03-06 | 1,012 | 1,043 | 1,008 | 1,016 | 980,600 | 1,016 |
| 2009-03-05 | 1,047 | 1,050 | 1,029 | 1,042 | 1,141,700 | 1,042 |
| 2009-03-04 | 1,001 | 1,051 | 991 | 1,046 | 777,000 | 1,046 |
| 2009-03-03 | 1,024 | 1,033 | 1,009 | 1,030 | 771,200 | 1,030 |
| 2009-03-02 | 1,042 | 1,059 | 1,030 | 1,046 | 679,100 | 1,046 |
| 2009-02-27 | 1,023 | 1,064 | 1,013 | 1,060 | 974,800 | 1,060 |
| 2009-02-26 | 1,035 | 1,044 | 1,007 | 1,022 | 945,700 | 1,022 |
| 2009-02-25 | 1,043 | 1,044 | 1,006 | 1,029 | 1,568,700 | 1,029 |
| 2009-02-24 | 1,065 | 1,065 | 1,026 | 1,040 | 1,048,400 | 1,040 |
| 2009-02-23 | 1,075 | 1,081 | 1,057 | 1,067 | 790,000 | 1,067 |
| 2009-02-20 | 1,101 | 1,115 | 1,075 | 1,079 | 1,043,900 | 1,079 |
| 2009-02-19 | 1,143 | 1,159 | 1,131 | 1,135 | 654,000 | 1,135 |
| 2009-02-18 | 1,105 | 1,146 | 1,100 | 1,141 | 908,100 | 1,141 |
| 2009-02-17 | 1,108 | 1,120 | 1,104 | 1,112 | 726,000 | 1,112 |
| 2009-02-16 | 1,117 | 1,126 | 1,111 | 1,120 | 783,500 | 1,120 |
| 2009-02-13 | 1,150 | 1,150 | 1,122 | 1,126 | 887,500 | 1,126 |
| 2009-02-12 | 1,124 | 1,126 | 1,098 | 1,114 | 774,000 | 1,114 |
| 2009-02-10 | 1,137 | 1,158 | 1,114 | 1,123 | 877,100 | 1,123 |
| 2009-02-09 | 1,164 | 1,168 | 1,095 | 1,097 | 725,000 | 1,097 |
| 2009-02-06 | 1,193 | 1,205 | 1,156 | 1,167 | 806,200 | 1,167 |
| 2009-02-05 | 1,161 | 1,181 | 1,137 | 1,153 | 1,166,700 | 1,153 |
| 2009-02-04 | 1,117 | 1,167 | 1,105 | 1,157 | 1,043,300 | 1,157 |
| 2009-02-03 | 1,110 | 1,177 | 1,102 | 1,137 | 910,700 | 1,137 |
| 2009-02-02 | 1,149 | 1,194 | 1,121 | 1,160 | 777,200 | 1,160 |
| 2009-01-30 | 1,209 | 1,230 | 1,177 | 1,210 | 1,647,300 | 1,210 |
| 2009-01-29 | 1,153 | 1,155 | 1,116 | 1,149 | 1,744,000 | 1,149 |
| 2009-01-28 | 1,201 | 1,209 | 1,177 | 1,181 | 1,145,100 | 1,181 |
| 2009-01-27 | 1,216 | 1,250 | 1,215 | 1,241 | 1,071,300 | 1,241 |
| 2009-01-26 | 1,218 | 1,228 | 1,202 | 1,204 | 793,600 | 1,204 |
| 2009-01-23 | 1,217 | 1,218 | 1,184 | 1,198 | 1,488,100 | 1,198 |
| 2009-01-22 | 1,221 | 1,231 | 1,194 | 1,223 | 956,700 | 1,223 |
| 2009-01-21 | 1,204 | 1,231 | 1,189 | 1,201 | 1,054,500 | 1,201 |
| 2009-01-20 | 1,262 | 1,273 | 1,221 | 1,242 | 459,700 | 1,242 |
| 2009-01-19 | 1,299 | 1,299 | 1,252 | 1,253 | 621,500 | 1,253 |
| 2009-01-16 | 1,288 | 1,298 | 1,277 | 1,298 | 582,200 | 1,298 |
| 2009-01-15 | 1,218 | 1,276 | 1,215 | 1,252 | 784,000 | 1,252 |
| 2009-01-14 | 1,233 | 1,270 | 1,218 | 1,258 | 634,300 | 1,258 |
| 2009-01-13 | 1,286 | 1,286 | 1,227 | 1,234 | 1,003,100 | 1,234 |
| 2009-01-09 | 1,315 | 1,315 | 1,286 | 1,306 | 877,000 | 1,306 |
| 2009-01-08 | 1,322 | 1,334 | 1,301 | 1,302 | 984,400 | 1,302 |
| 2009-01-07 | 1,357 | 1,367 | 1,333 | 1,352 | 1,095,900 | 1,352 |
| 2009-01-06 | 1,364 | 1,367 | 1,330 | 1,337 | 936,800 | 1,337 |
| 2009-01-05 | 1,392 | 1,398 | 1,345 | 1,359 | 455,600 | 1,359 |
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
