5943 (株)ノーリツ 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 | 1,136 | 1,196 | 1,130 | 1,193 | 21,000 | 1,193 |
| 2008-12-29 | 1,145 | 1,176 | 1,125 | 1,176 | 35,400 | 1,176 |
| 2008-12-26 | 1,148 | 1,148 | 1,119 | 1,134 | 17,100 | 1,134 |
| 2008-12-25 | 1,152 | 1,164 | 1,095 | 1,119 | 48,700 | 1,119 |
| 2008-12-24 | 1,158 | 1,175 | 1,135 | 1,152 | 40,500 | 1,152 |
| 2008-12-22 | 1,171 | 1,192 | 1,151 | 1,158 | 91,800 | 1,158 |
| 2008-12-19 | 1,151 | 1,182 | 1,104 | 1,171 | 101,100 | 1,171 |
| 2008-12-18 | 1,192 | 1,206 | 1,155 | 1,171 | 95,800 | 1,171 |
| 2008-12-17 | 1,199 | 1,219 | 1,154 | 1,219 | 75,800 | 1,219 |
| 2008-12-16 | 1,191 | 1,200 | 1,158 | 1,190 | 77,700 | 1,190 |
| 2008-12-15 | 1,150 | 1,220 | 1,150 | 1,191 | 110,700 | 1,191 |
| 2008-12-12 | 1,104 | 1,143 | 1,072 | 1,142 | 78,200 | 1,142 |
| 2008-12-11 | 1,098 | 1,144 | 1,057 | 1,143 | 98,100 | 1,143 |
| 2008-12-10 | 1,125 | 1,136 | 1,076 | 1,098 | 51,500 | 1,098 |
| 2008-12-09 | 1,125 | 1,132 | 1,082 | 1,132 | 31,900 | 1,132 |
| 2008-12-08 | 1,082 | 1,127 | 1,081 | 1,124 | 41,000 | 1,124 |
| 2008-12-05 | 1,097 | 1,097 | 1,072 | 1,073 | 41,500 | 1,073 |
| 2008-12-04 | 1,089 | 1,098 | 1,050 | 1,097 | 37,400 | 1,097 |
| 2008-12-03 | 1,012 | 1,085 | 1,004 | 1,084 | 62,400 | 1,084 |
| 2008-12-02 | 994 | 1,045 | 992 | 1,012 | 48,200 | 1,012 |
| 2008-12-01 | 1,056 | 1,085 | 1,008 | 1,060 | 48,500 | 1,060 |
| 2008-11-28 | 984 | 1,045 | 984 | 1,039 | 52,100 | 1,039 |
| 2008-11-27 | 1,010 | 1,017 | 988 | 1,007 | 54,900 | 1,007 |
| 2008-11-26 | 1,031 | 1,035 | 1,001 | 1,026 | 52,800 | 1,026 |
| 2008-11-25 | 1,122 | 1,122 | 1,013 | 1,066 | 67,000 | 1,066 |
| 2008-11-21 | 1,012 | 1,080 | 1,000 | 1,075 | 69,200 | 1,075 |
| 2008-11-20 | 1,099 | 1,100 | 1,045 | 1,052 | 54,200 | 1,052 |
| 2008-11-19 | 1,070 | 1,099 | 1,050 | 1,099 | 39,700 | 1,099 |
| 2008-11-18 | 1,032 | 1,069 | 1,008 | 1,064 | 73,200 | 1,064 |
| 2008-11-17 | 983 | 1,047 | 983 | 1,032 | 53,600 | 1,032 |
| 2008-11-14 | 1,021 | 1,049 | 981 | 993 | 41,200 | 993 |
| 2008-11-13 | 1,035 | 1,055 | 1,010 | 1,039 | 60,900 | 1,039 |
| 2008-11-12 | 1,040 | 1,049 | 1,006 | 1,035 | 46,800 | 1,035 |
| 2008-11-11 | 1,039 | 1,064 | 1,014 | 1,023 | 42,400 | 1,023 |
| 2008-11-10 | 1,045 | 1,055 | 1,025 | 1,050 | 59,600 | 1,050 |
| 2008-11-07 | 997 | 1,006 | 963 | 975 | 69,800 | 975 |
| 2008-11-06 | 1,005 | 1,045 | 1,002 | 1,005 | 72,800 | 1,005 |
| 2008-11-05 | 1,029 | 1,080 | 1,029 | 1,065 | 109,000 | 1,065 |
| 2008-11-04 | 1,009 | 1,030 | 988 | 999 | 51,500 | 999 |
| 2008-10-31 | 989 | 1,029 | 957 | 1,029 | 48,800 | 1,029 |
| 2008-10-30 | 979 | 1,044 | 936 | 1,020 | 98,600 | 1,020 |
| 2008-10-29 | 922 | 956 | 886 | 949 | 78,300 | 949 |
| 2008-10-28 | 781 | 903 | 780 | 892 | 48,100 | 892 |
| 2008-10-27 | 855 | 878 | 821 | 821 | 87,300 | 821 |
| 2008-10-24 | 886 | 886 | 850 | 855 | 69,300 | 855 |
| 2008-10-23 | 858 | 876 | 838 | 876 | 63,500 | 876 |
| 2008-10-22 | 938 | 978 | 903 | 903 | 43,400 | 903 |
| 2008-10-21 | 986 | 999 | 958 | 967 | 48,300 | 967 |
| 2008-10-20 | 917 | 949 | 874 | 946 | 77,600 | 946 |
| 2008-10-17 | 884 | 924 | 869 | 917 | 58,400 | 917 |
| 2008-10-16 | 884 | 885 | 838 | 843 | 99,200 | 843 |
| 2008-10-15 | 846 | 886 | 846 | 884 | 127,700 | 884 |
| 2008-10-14 | 847 | 867 | 819 | 846 | 52,600 | 846 |
| 2008-10-10 | 769 | 793 | 750 | 767 | 104,300 | 767 |
| 2008-10-09 | 800 | 809 | 770 | 775 | 74,200 | 775 |
| 2008-10-08 | 829 | 833 | 768 | 779 | 62,200 | 779 |
| 2008-10-07 | 860 | 878 | 799 | 839 | 105,100 | 839 |
| 2008-10-06 | 901 | 929 | 870 | 878 | 68,800 | 878 |
| 2008-10-03 | 927 | 937 | 890 | 911 | 54,300 | 911 |
| 2008-10-02 | 985 | 985 | 945 | 947 | 30,200 | 947 |
| 2008-10-01 | 973 | 991 | 960 | 979 | 46,800 | 979 |
| 2008-09-30 | 932 | 968 | 931 | 953 | 70,100 | 953 |
| 2008-09-29 | 980 | 1,007 | 975 | 981 | 45,000 | 981 |
| 2008-09-26 | 1,032 | 1,035 | 972 | 992 | 77,000 | 992 |
| 2008-09-25 | 1,008 | 1,037 | 992 | 1,026 | 74,800 | 1,026 |
| 2008-09-24 | 991 | 998 | 960 | 998 | 46,300 | 998 |
| 2008-09-22 | 1,007 | 1,020 | 971 | 981 | 115,200 | 981 |
| 2008-09-19 | 1,087 | 1,092 | 915 | 985 | 501,200 | 985 |
| 2008-09-18 | 995 | 1,131 | 981 | 1,107 | 171,200 | 1,107 |
| 2008-09-17 | 1,062 | 1,071 | 1,020 | 1,035 | 132,400 | 1,035 |
| 2008-09-16 | 1,072 | 1,103 | 1,029 | 1,061 | 297,100 | 1,061 |
| 2008-09-12 | 1,042 | 1,072 | 1,036 | 1,072 | 413,100 | 1,072 |
| 2008-09-11 | 982 | 985 | 968 | 972 | 45,000 | 972 |
| 2008-09-10 | 943 | 982 | 943 | 976 | 65,500 | 976 |
| 2008-09-09 | 978 | 988 | 951 | 953 | 89,300 | 953 |
| 2008-09-08 | 956 | 997 | 956 | 977 | 69,100 | 977 |
| 2008-09-05 | 950 | 962 | 931 | 946 | 77,700 | 946 |
| 2008-09-04 | 1,012 | 1,012 | 975 | 982 | 62,700 | 982 |
| 2008-09-03 | 992 | 1,015 | 978 | 1,014 | 86,400 | 1,014 |
| 2008-09-02 | 988 | 996 | 966 | 972 | 75,000 | 972 |
| 2008-09-01 | 1,005 | 1,022 | 983 | 988 | 55,500 | 988 |
| 2008-08-29 | 991 | 1,037 | 990 | 1,025 | 95,700 | 1,025 |
| 2008-08-28 | 987 | 988 | 959 | 981 | 47,500 | 981 |
| 2008-08-27 | 970 | 981 | 950 | 977 | 63,200 | 977 |
| 2008-08-26 | 949 | 964 | 942 | 964 | 70,100 | 964 |
| 2008-08-25 | 940 | 960 | 940 | 949 | 56,900 | 949 |
| 2008-08-22 | 940 | 945 | 931 | 936 | 70,500 | 936 |
| 2008-08-21 | 968 | 971 | 934 | 947 | 67,800 | 947 |
| 2008-08-20 | 968 | 977 | 959 | 970 | 80,200 | 970 |
| 2008-08-19 | 962 | 976 | 932 | 964 | 113,300 | 964 |
| 2008-08-18 | 996 | 1,007 | 990 | 992 | 71,000 | 992 |
| 2008-08-15 | 987 | 988 | 981 | 986 | 40,600 | 986 |
| 2008-08-14 | 1,000 | 1,004 | 981 | 981 | 113,500 | 981 |
| 2008-08-13 | 1,061 | 1,071 | 987 | 998 | 150,500 | 998 |
| 2008-08-12 | 1,158 | 1,202 | 1,055 | 1,061 | 240,100 | 1,061 |
| 2008-08-11 | 1,050 | 1,083 | 1,050 | 1,078 | 103,400 | 1,078 |
| 2008-08-08 | 1,055 | 1,078 | 1,044 | 1,057 | 74,500 | 1,057 |
| 2008-08-07 | 1,103 | 1,103 | 1,052 | 1,060 | 78,600 | 1,060 |
| 2008-08-06 | 1,090 | 1,125 | 1,081 | 1,114 | 91,600 | 1,114 |
| 2008-08-05 | 1,074 | 1,088 | 1,067 | 1,070 | 88,800 | 1,070 |
| 2008-08-04 | 1,063 | 1,084 | 1,058 | 1,058 | 81,800 | 1,058 |
| 2008-08-01 | 1,134 | 1,136 | 1,068 | 1,085 | 122,900 | 1,085 |
| 2008-07-31 | 1,120 | 1,154 | 1,120 | 1,154 | 90,800 | 1,154 |
| 2008-07-30 | 1,090 | 1,137 | 1,081 | 1,137 | 148,300 | 1,137 |
| 2008-07-29 | 1,160 | 1,161 | 1,066 | 1,098 | 186,700 | 1,098 |
| 2008-07-28 | 1,215 | 1,233 | 1,160 | 1,168 | 146,000 | 1,168 |
| 2008-07-25 | 1,248 | 1,261 | 1,210 | 1,226 | 55,000 | 1,226 |
| 2008-07-24 | 1,226 | 1,254 | 1,224 | 1,248 | 47,900 | 1,248 |
| 2008-07-23 | 1,228 | 1,229 | 1,210 | 1,214 | 51,100 | 1,214 |
| 2008-07-22 | 1,206 | 1,224 | 1,196 | 1,208 | 79,300 | 1,208 |
| 2008-07-18 | 1,224 | 1,224 | 1,194 | 1,196 | 76,500 | 1,196 |
| 2008-07-17 | 1,227 | 1,238 | 1,209 | 1,228 | 46,100 | 1,228 |
| 2008-07-16 | 1,242 | 1,243 | 1,223 | 1,225 | 39,800 | 1,225 |
| 2008-07-15 | 1,258 | 1,269 | 1,220 | 1,242 | 90,200 | 1,242 |
| 2008-07-14 | 1,257 | 1,278 | 1,257 | 1,257 | 73,300 | 1,257 |
| 2008-07-11 | 1,243 | 1,275 | 1,243 | 1,257 | 147,100 | 1,257 |
| 2008-07-10 | 1,236 | 1,263 | 1,235 | 1,243 | 52,900 | 1,243 |
| 2008-07-09 | 1,258 | 1,282 | 1,249 | 1,249 | 54,200 | 1,249 |
| 2008-07-08 | 1,276 | 1,277 | 1,243 | 1,246 | 45,600 | 1,246 |
| 2008-07-07 | 1,285 | 1,296 | 1,270 | 1,289 | 47,000 | 1,289 |
| 2008-07-04 | 1,262 | 1,287 | 1,262 | 1,283 | 61,300 | 1,283 |
| 2008-07-03 | 1,281 | 1,289 | 1,259 | 1,282 | 84,900 | 1,282 |
| 2008-07-02 | 1,302 | 1,313 | 1,280 | 1,294 | 86,400 | 1,294 |
| 2008-07-01 | 1,282 | 1,350 | 1,282 | 1,312 | 96,000 | 1,312 |
| 2008-06-30 | 1,309 | 1,310 | 1,293 | 1,302 | 62,500 | 1,302 |
| 2008-06-27 | 1,295 | 1,316 | 1,295 | 1,307 | 66,600 | 1,307 |
| 2008-06-26 | 1,314 | 1,325 | 1,303 | 1,323 | 111,800 | 1,323 |
| 2008-06-25 | 1,308 | 1,325 | 1,292 | 1,322 | 83,500 | 1,322 |
| 2008-06-24 | 1,296 | 1,314 | 1,288 | 1,308 | 73,300 | 1,308 |
| 2008-06-23 | 1,295 | 1,328 | 1,290 | 1,300 | 90,900 | 1,300 |
| 2008-06-20 | 1,309 | 1,313 | 1,290 | 1,295 | 156,000 | 1,295 |
| 2008-06-19 | 1,313 | 1,313 | 1,276 | 1,289 | 85,100 | 1,289 |
| 2008-06-18 | 1,331 | 1,336 | 1,317 | 1,327 | 60,200 | 1,327 |
| 2008-06-17 | 1,312 | 1,340 | 1,312 | 1,326 | 89,700 | 1,326 |
| 2008-06-16 | 1,301 | 1,314 | 1,290 | 1,312 | 51,100 | 1,312 |
| 2008-06-13 | 1,291 | 1,296 | 1,265 | 1,285 | 106,400 | 1,285 |
| 2008-06-12 | 1,260 | 1,294 | 1,250 | 1,263 | 268,200 | 1,263 |
| 2008-06-11 | 1,310 | 1,315 | 1,276 | 1,290 | 207,500 | 1,290 |
| 2008-06-10 | 1,326 | 1,326 | 1,284 | 1,294 | 54,700 | 1,294 |
| 2008-06-09 | 1,278 | 1,327 | 1,259 | 1,306 | 47,800 | 1,306 |
| 2008-06-06 | 1,349 | 1,350 | 1,326 | 1,337 | 128,000 | 1,337 |
| 2008-06-05 | 1,330 | 1,336 | 1,313 | 1,335 | 79,300 | 1,335 |
| 2008-06-04 | 1,300 | 1,321 | 1,294 | 1,311 | 98,200 | 1,311 |
| 2008-06-03 | 1,301 | 1,301 | 1,266 | 1,285 | 77,200 | 1,285 |
| 2008-06-02 | 1,290 | 1,311 | 1,261 | 1,300 | 131,200 | 1,300 |
| 2008-05-30 | 1,250 | 1,370 | 1,243 | 1,292 | 196,800 | 1,292 |
| 2008-05-29 | 1,228 | 1,245 | 1,207 | 1,238 | 96,000 | 1,238 |
| 2008-05-28 | 1,207 | 1,217 | 1,191 | 1,196 | 87,500 | 1,196 |
| 2008-05-27 | 1,201 | 1,230 | 1,201 | 1,226 | 82,100 | 1,226 |
| 2008-05-26 | 1,214 | 1,228 | 1,201 | 1,201 | 81,000 | 1,201 |
| 2008-05-23 | 1,209 | 1,241 | 1,202 | 1,213 | 77,200 | 1,213 |
| 2008-05-22 | 1,223 | 1,230 | 1,197 | 1,229 | 73,100 | 1,229 |
| 2008-05-21 | 1,230 | 1,232 | 1,208 | 1,209 | 74,900 | 1,209 |
| 2008-05-20 | 1,247 | 1,258 | 1,230 | 1,245 | 89,100 | 1,245 |
| 2008-05-19 | 1,258 | 1,268 | 1,237 | 1,247 | 68,700 | 1,247 |
| 2008-05-16 | 1,260 | 1,270 | 1,238 | 1,245 | 44,300 | 1,245 |
| 2008-05-15 | 1,274 | 1,276 | 1,246 | 1,258 | 79,100 | 1,258 |
| 2008-05-14 | 1,240 | 1,253 | 1,216 | 1,234 | 113,200 | 1,234 |
| 2008-05-13 | 1,230 | 1,236 | 1,205 | 1,227 | 97,800 | 1,227 |
| 2008-05-12 | 1,210 | 1,236 | 1,204 | 1,229 | 64,000 | 1,229 |
| 2008-05-09 | 1,250 | 1,268 | 1,222 | 1,223 | 73,200 | 1,223 |
| 2008-05-08 | 1,258 | 1,278 | 1,227 | 1,249 | 133,900 | 1,249 |
| 2008-05-07 | 1,296 | 1,297 | 1,265 | 1,278 | 126,900 | 1,278 |
| 2008-05-02 | 1,276 | 1,290 | 1,268 | 1,283 | 56,600 | 1,283 |
| 2008-05-01 | 1,263 | 1,284 | 1,251 | 1,262 | 97,600 | 1,262 |
| 2008-04-30 | 1,282 | 1,309 | 1,273 | 1,283 | 52,500 | 1,283 |
| 2008-04-28 | 1,312 | 1,324 | 1,271 | 1,295 | 96,900 | 1,295 |
| 2008-04-25 | 1,280 | 1,310 | 1,280 | 1,310 | 53,400 | 1,310 |
| 2008-04-24 | 1,265 | 1,277 | 1,254 | 1,274 | 36,000 | 1,274 |
| 2008-04-23 | 1,258 | 1,308 | 1,258 | 1,283 | 51,700 | 1,283 |
| 2008-04-22 | 1,300 | 1,300 | 1,269 | 1,278 | 64,700 | 1,278 |
| 2008-04-21 | 1,307 | 1,312 | 1,287 | 1,292 | 60,600 | 1,292 |
| 2008-04-18 | 1,305 | 1,305 | 1,240 | 1,287 | 55,200 | 1,287 |
| 2008-04-17 | 1,286 | 1,315 | 1,278 | 1,299 | 74,100 | 1,299 |
| 2008-04-16 | 1,277 | 1,285 | 1,240 | 1,285 | 69,300 | 1,285 |
| 2008-04-15 | 1,240 | 1,276 | 1,234 | 1,276 | 81,400 | 1,276 |
| 2008-04-14 | 1,268 | 1,280 | 1,245 | 1,256 | 150,300 | 1,256 |
| 2008-04-11 | 1,228 | 1,260 | 1,212 | 1,260 | 74,300 | 1,260 |
| 2008-04-10 | 1,207 | 1,233 | 1,200 | 1,211 | 110,200 | 1,211 |
| 2008-04-09 | 1,249 | 1,263 | 1,208 | 1,220 | 106,200 | 1,220 |
| 2008-04-08 | 1,247 | 1,267 | 1,240 | 1,247 | 114,000 | 1,247 |
| 2008-04-07 | 1,260 | 1,276 | 1,240 | 1,267 | 130,600 | 1,267 |
| 2008-04-04 | 1,356 | 1,356 | 1,255 | 1,263 | 298,600 | 1,263 |
| 2008-04-03 | 1,340 | 1,377 | 1,325 | 1,376 | 260,300 | 1,376 |
| 2008-04-02 | 1,350 | 1,370 | 1,340 | 1,369 | 137,300 | 1,369 |
| 2008-04-01 | 1,249 | 1,300 | 1,234 | 1,290 | 130,000 | 1,290 |
| 2008-03-31 | 1,294 | 1,294 | 1,227 | 1,249 | 94,200 | 1,249 |
| 2008-03-28 | 1,247 | 1,294 | 1,220 | 1,276 | 74,800 | 1,276 |
| 2008-03-27 | 1,198 | 1,245 | 1,198 | 1,243 | 101,200 | 1,243 |
| 2008-03-26 | 1,224 | 1,225 | 1,185 | 1,218 | 71,500 | 1,218 |
| 2008-03-25 | 1,235 | 1,235 | 1,206 | 1,223 | 127,500 | 1,223 |
| 2008-03-24 | 1,225 | 1,237 | 1,218 | 1,218 | 85,200 | 1,218 |
| 2008-03-21 | 1,155 | 1,225 | 1,155 | 1,225 | 123,800 | 1,225 |
| 2008-03-19 | 1,150 | 1,173 | 1,129 | 1,154 | 160,100 | 1,154 |
| 2008-03-18 | 1,130 | 1,160 | 1,130 | 1,147 | 121,300 | 1,147 |
| 2008-03-17 | 1,180 | 1,180 | 1,138 | 1,146 | 77,700 | 1,146 |
| 2008-03-14 | 1,218 | 1,218 | 1,163 | 1,180 | 212,700 | 1,180 |
| 2008-03-13 | 1,243 | 1,245 | 1,174 | 1,189 | 177,500 | 1,189 |
| 2008-03-12 | 1,263 | 1,266 | 1,226 | 1,243 | 150,500 | 1,243 |
| 2008-03-11 | 1,195 | 1,248 | 1,175 | 1,239 | 240,400 | 1,239 |
| 2008-03-10 | 1,168 | 1,205 | 1,162 | 1,198 | 245,600 | 1,198 |
| 2008-03-07 | 1,153 | 1,176 | 1,140 | 1,168 | 218,900 | 1,168 |
| 2008-03-06 | 1,160 | 1,216 | 1,154 | 1,207 | 269,800 | 1,207 |
| 2008-03-05 | 1,158 | 1,159 | 1,127 | 1,142 | 138,100 | 1,142 |
| 2008-03-04 | 1,124 | 1,159 | 1,113 | 1,138 | 221,700 | 1,138 |
| 2008-03-03 | 1,139 | 1,150 | 1,103 | 1,130 | 272,700 | 1,130 |
| 2008-02-29 | 1,150 | 1,168 | 1,137 | 1,149 | 189,300 | 1,149 |
| 2008-02-28 | 1,184 | 1,184 | 1,154 | 1,157 | 212,000 | 1,157 |
| 2008-02-27 | 1,193 | 1,206 | 1,180 | 1,184 | 212,800 | 1,184 |
| 2008-02-26 | 1,205 | 1,218 | 1,142 | 1,145 | 291,100 | 1,145 |
| 2008-02-25 | 1,231 | 1,241 | 1,190 | 1,201 | 267,200 | 1,201 |
| 2008-02-22 | 1,180 | 1,197 | 1,160 | 1,186 | 162,100 | 1,186 |
| 2008-02-21 | 1,183 | 1,204 | 1,174 | 1,190 | 496,100 | 1,190 |
| 2008-02-20 | 1,221 | 1,238 | 1,182 | 1,182 | 353,900 | 1,182 |
| 2008-02-19 | 1,236 | 1,261 | 1,220 | 1,221 | 287,300 | 1,221 |
| 2008-02-18 | 1,200 | 1,255 | 1,195 | 1,217 | 449,800 | 1,217 |
| 2008-02-15 | 1,145 | 1,165 | 1,134 | 1,149 | 201,500 | 1,149 |
| 2008-02-14 | 1,150 | 1,186 | 1,121 | 1,142 | 180,700 | 1,142 |
| 2008-02-13 | 1,113 | 1,145 | 1,107 | 1,108 | 156,800 | 1,108 |
| 2008-02-12 | 1,120 | 1,139 | 1,075 | 1,107 | 241,600 | 1,107 |
| 2008-02-08 | 1,147 | 1,164 | 1,111 | 1,119 | 141,300 | 1,119 |
| 2008-02-07 | 1,148 | 1,164 | 1,122 | 1,148 | 313,000 | 1,148 |
| 2008-02-06 | 1,219 | 1,219 | 1,142 | 1,142 | 206,300 | 1,142 |
| 2008-02-05 | 1,238 | 1,248 | 1,220 | 1,230 | 235,800 | 1,230 |
| 2008-02-04 | 1,228 | 1,259 | 1,209 | 1,225 | 216,300 | 1,225 |
| 2008-02-01 | 1,219 | 1,268 | 1,219 | 1,221 | 301,200 | 1,221 |
| 2008-01-31 | 1,257 | 1,280 | 1,184 | 1,209 | 477,700 | 1,209 |
| 2008-01-30 | 1,209 | 1,236 | 1,150 | 1,178 | 200,700 | 1,178 |
| 2008-01-29 | 1,195 | 1,223 | 1,160 | 1,189 | 310,500 | 1,189 |
| 2008-01-28 | 1,194 | 1,217 | 1,137 | 1,148 | 229,800 | 1,148 |
| 2008-01-25 | 1,186 | 1,233 | 1,175 | 1,193 | 303,700 | 1,193 |
| 2008-01-24 | 1,155 | 1,223 | 1,151 | 1,186 | 274,700 | 1,186 |
| 2008-01-23 | 1,190 | 1,214 | 1,150 | 1,173 | 124,600 | 1,173 |
| 2008-01-22 | 1,200 | 1,229 | 1,131 | 1,153 | 218,200 | 1,153 |
| 2008-01-21 | 1,292 | 1,314 | 1,242 | 1,248 | 134,700 | 1,248 |
| 2008-01-18 | 1,218 | 1,304 | 1,200 | 1,292 | 111,400 | 1,292 |
| 2008-01-17 | 1,220 | 1,265 | 1,210 | 1,263 | 127,100 | 1,263 |
| 2008-01-16 | 1,251 | 1,257 | 1,210 | 1,223 | 226,600 | 1,223 |
| 2008-01-15 | 1,390 | 1,390 | 1,311 | 1,318 | 153,100 | 1,318 |
| 2008-01-11 | 1,389 | 1,389 | 1,334 | 1,341 | 101,500 | 1,341 |
| 2008-01-10 | 1,377 | 1,410 | 1,377 | 1,391 | 128,500 | 1,391 |
| 2008-01-09 | 1,335 | 1,384 | 1,330 | 1,376 | 105,500 | 1,376 |
| 2008-01-08 | 1,337 | 1,361 | 1,334 | 1,353 | 174,500 | 1,353 |
| 2008-01-07 | 1,340 | 1,352 | 1,302 | 1,334 | 291,000 | 1,334 |
| 2008-01-04 | 1,397 | 1,397 | 1,326 | 1,361 | 203,700 | 1,361 |
分割・併合履歴 ： [1994-12-27]1株→1.1株 [1991-12-25]1株→1.1株 [1988-12-24]1株→1.05株 [1985-12-26]1株→1.2株 [1984-12-26]1株→1.3株
