4716 日本オラクル(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 | 3,940 | 3,940 | 3,850 | 3,870 | 63,200 | 3,870 |
| 2008-12-29 | 3,920 | 3,960 | 3,880 | 3,930 | 58,100 | 3,930 |
| 2008-12-26 | 3,940 | 3,950 | 3,840 | 3,930 | 59,400 | 3,930 |
| 2008-12-25 | 3,820 | 3,910 | 3,820 | 3,890 | 58,500 | 3,890 |
| 2008-12-24 | 3,940 | 3,950 | 3,850 | 3,860 | 103,600 | 3,860 |
| 2008-12-22 | 3,980 | 3,990 | 3,880 | 3,950 | 126,400 | 3,950 |
| 2008-12-19 | 3,950 | 3,990 | 3,880 | 3,940 | 190,100 | 3,940 |
| 2008-12-18 | 3,920 | 3,970 | 3,890 | 3,940 | 169,000 | 3,940 |
| 2008-12-17 | 3,800 | 3,920 | 3,800 | 3,900 | 138,300 | 3,900 |
| 2008-12-16 | 3,880 | 3,900 | 3,810 | 3,830 | 131,400 | 3,830 |
| 2008-12-15 | 3,820 | 3,880 | 3,760 | 3,870 | 119,500 | 3,870 |
| 2008-12-12 | 3,860 | 3,890 | 3,650 | 3,730 | 147,900 | 3,730 |
| 2008-12-11 | 3,730 | 3,850 | 3,710 | 3,850 | 71,800 | 3,850 |
| 2008-12-10 | 3,670 | 3,780 | 3,670 | 3,760 | 94,800 | 3,760 |
| 2008-12-09 | 3,750 | 3,770 | 3,640 | 3,720 | 145,900 | 3,720 |
| 2008-12-08 | 3,630 | 3,860 | 3,630 | 3,800 | 179,500 | 3,800 |
| 2008-12-05 | 3,550 | 3,640 | 3,550 | 3,580 | 171,400 | 3,580 |
| 2008-12-04 | 3,770 | 3,780 | 3,550 | 3,650 | 204,300 | 3,650 |
| 2008-12-03 | 3,710 | 3,770 | 3,640 | 3,720 | 175,100 | 3,720 |
| 2008-12-02 | 3,750 | 3,800 | 3,680 | 3,680 | 185,900 | 3,680 |
| 2008-12-01 | 3,970 | 3,970 | 3,790 | 3,800 | 118,600 | 3,800 |
| 2008-11-28 | 4,040 | 4,080 | 3,860 | 3,970 | 165,500 | 3,970 |
| 2008-11-27 | 3,920 | 4,130 | 3,920 | 4,080 | 168,300 | 4,080 |
| 2008-11-26 | 3,960 | 3,990 | 3,920 | 3,970 | 74,300 | 3,970 |
| 2008-11-25 | 4,010 | 4,020 | 3,900 | 4,010 | 152,800 | 4,010 |
| 2008-11-21 | 3,850 | 3,920 | 3,760 | 3,890 | 278,800 | 3,890 |
| 2008-11-20 | 4,000 | 4,010 | 3,850 | 3,860 | 186,900 | 3,860 |
| 2008-11-19 | 4,100 | 4,180 | 4,020 | 4,040 | 209,800 | 4,040 |
| 2008-11-18 | 4,340 | 4,360 | 4,010 | 4,100 | 410,500 | 4,100 |
| 2008-11-17 | 4,380 | 4,520 | 4,300 | 4,390 | 161,700 | 4,390 |
| 2008-11-14 | 4,500 | 4,540 | 4,410 | 4,480 | 89,400 | 4,480 |
| 2008-11-13 | 4,380 | 4,480 | 4,340 | 4,420 | 97,400 | 4,420 |
| 2008-11-12 | 4,430 | 4,570 | 4,420 | 4,480 | 101,000 | 4,480 |
| 2008-11-11 | 4,590 | 4,590 | 4,470 | 4,480 | 89,600 | 4,480 |
| 2008-11-10 | 4,580 | 4,660 | 4,500 | 4,560 | 125,900 | 4,560 |
| 2008-11-07 | 4,490 | 4,560 | 4,410 | 4,460 | 140,600 | 4,460 |
| 2008-11-06 | 4,660 | 4,750 | 4,590 | 4,680 | 119,600 | 4,680 |
| 2008-11-05 | 4,630 | 4,810 | 4,620 | 4,760 | 185,800 | 4,760 |
| 2008-11-04 | 4,340 | 4,610 | 4,340 | 4,550 | 257,800 | 4,550 |
| 2008-10-31 | 4,200 | 4,280 | 4,100 | 4,210 | 215,900 | 4,210 |
| 2008-10-30 | 4,230 | 4,340 | 4,160 | 4,310 | 138,400 | 4,310 |
| 2008-10-29 | 4,200 | 4,240 | 4,000 | 4,200 | 129,300 | 4,200 |
| 2008-10-28 | 3,780 | 3,900 | 3,600 | 3,860 | 204,200 | 3,860 |
| 2008-10-27 | 3,950 | 4,130 | 3,810 | 3,880 | 162,300 | 3,880 |
| 2008-10-24 | 4,050 | 4,080 | 3,900 | 3,950 | 177,100 | 3,950 |
| 2008-10-23 | 3,970 | 4,090 | 3,940 | 4,070 | 155,100 | 4,070 |
| 2008-10-22 | 4,280 | 4,360 | 4,120 | 4,150 | 102,600 | 4,150 |
| 2008-10-21 | 4,420 | 4,440 | 4,220 | 4,370 | 116,800 | 4,370 |
| 2008-10-20 | 4,220 | 4,330 | 4,200 | 4,330 | 82,700 | 4,330 |
| 2008-10-17 | 4,150 | 4,190 | 4,000 | 4,120 | 143,700 | 4,120 |
| 2008-10-16 | 3,810 | 4,060 | 3,800 | 3,900 | 189,500 | 3,900 |
| 2008-10-15 | 3,980 | 4,120 | 3,980 | 4,110 | 147,600 | 4,110 |
| 2008-10-14 | 3,990 | 3,990 | 3,900 | 3,990 | 157,800 | 3,990 |
| 2008-10-10 | 3,790 | 3,790 | 3,350 | 3,490 | 369,100 | 3,490 |
| 2008-10-09 | 4,050 | 4,140 | 3,790 | 3,840 | 523,200 | 3,840 |
| 2008-10-08 | 4,390 | 4,470 | 4,220 | 4,250 | 269,600 | 4,250 |
| 2008-10-07 | 4,480 | 4,670 | 4,460 | 4,590 | 260,200 | 4,590 |
| 2008-10-06 | 4,880 | 4,890 | 4,730 | 4,780 | 263,000 | 4,780 |
| 2008-10-03 | 4,920 | 4,990 | 4,870 | 4,980 | 252,300 | 4,980 |
| 2008-10-02 | 4,950 | 4,990 | 4,920 | 4,970 | 194,300 | 4,970 |
| 2008-10-01 | 4,870 | 4,960 | 4,850 | 4,910 | 219,000 | 4,910 |
| 2008-09-30 | 4,680 | 4,810 | 4,660 | 4,770 | 178,100 | 4,770 |
| 2008-09-29 | 4,910 | 4,940 | 4,800 | 4,810 | 139,400 | 4,810 |
| 2008-09-26 | 4,810 | 4,910 | 4,790 | 4,860 | 136,400 | 4,860 |
| 2008-09-25 | 4,750 | 4,850 | 4,720 | 4,770 | 161,300 | 4,770 |
| 2008-09-24 | 4,800 | 4,830 | 4,750 | 4,800 | 206,800 | 4,800 |
| 2008-09-22 | 4,960 | 5,020 | 4,860 | 4,870 | 313,000 | 4,870 |
| 2008-09-19 | 4,850 | 5,020 | 4,850 | 4,990 | 402,400 | 4,990 |
| 2008-09-18 | 4,800 | 4,970 | 4,790 | 4,950 | 347,100 | 4,950 |
| 2008-09-17 | 4,910 | 4,940 | 4,830 | 4,870 | 338,000 | 4,870 |
| 2008-09-16 | 4,600 | 4,880 | 4,590 | 4,760 | 577,600 | 4,760 |
| 2008-09-12 | 4,580 | 4,690 | 4,580 | 4,690 | 158,500 | 4,690 |
| 2008-09-11 | 4,600 | 4,650 | 4,580 | 4,600 | 105,100 | 4,600 |
| 2008-09-10 | 4,590 | 4,690 | 4,590 | 4,660 | 101,500 | 4,660 |
| 2008-09-09 | 4,730 | 4,730 | 4,630 | 4,670 | 148,800 | 4,670 |
| 2008-09-08 | 4,770 | 4,790 | 4,700 | 4,770 | 108,400 | 4,770 |
| 2008-09-05 | 4,680 | 4,740 | 4,680 | 4,720 | 115,400 | 4,720 |
| 2008-09-04 | 4,820 | 4,850 | 4,790 | 4,800 | 151,700 | 4,800 |
| 2008-09-03 | 4,800 | 4,850 | 4,780 | 4,820 | 205,500 | 4,820 |
| 2008-09-02 | 4,760 | 4,820 | 4,750 | 4,770 | 148,900 | 4,770 |
| 2008-09-01 | 4,760 | 4,790 | 4,730 | 4,780 | 97,500 | 4,780 |
| 2008-08-29 | 4,730 | 4,790 | 4,730 | 4,770 | 152,300 | 4,770 |
| 2008-08-28 | 4,700 | 4,770 | 4,680 | 4,770 | 312,100 | 4,770 |
| 2008-08-27 | 4,680 | 4,690 | 4,640 | 4,690 | 120,200 | 4,690 |
| 2008-08-26 | 4,660 | 4,680 | 4,620 | 4,680 | 173,500 | 4,680 |
| 2008-08-25 | 4,680 | 4,700 | 4,660 | 4,690 | 126,000 | 4,690 |
| 2008-08-22 | 4,680 | 4,700 | 4,640 | 4,660 | 205,700 | 4,660 |
| 2008-08-21 | 4,620 | 4,690 | 4,610 | 4,660 | 225,100 | 4,660 |
| 2008-08-20 | 4,480 | 4,610 | 4,470 | 4,590 | 206,300 | 4,590 |
| 2008-08-19 | 4,470 | 4,490 | 4,430 | 4,460 | 46,800 | 4,460 |
| 2008-08-18 | 4,410 | 4,550 | 4,410 | 4,520 | 60,000 | 4,520 |
| 2008-08-15 | 4,430 | 4,480 | 4,420 | 4,460 | 58,100 | 4,460 |
| 2008-08-14 | 4,490 | 4,500 | 4,440 | 4,450 | 54,400 | 4,450 |
| 2008-08-13 | 4,570 | 4,570 | 4,470 | 4,490 | 67,900 | 4,490 |
| 2008-08-12 | 4,530 | 4,540 | 4,490 | 4,530 | 79,100 | 4,530 |
| 2008-08-11 | 4,530 | 4,600 | 4,530 | 4,560 | 163,800 | 4,560 |
| 2008-08-08 | 4,480 | 4,530 | 4,450 | 4,530 | 72,800 | 4,530 |
| 2008-08-07 | 4,520 | 4,520 | 4,460 | 4,490 | 79,200 | 4,490 |
| 2008-08-06 | 4,500 | 4,540 | 4,480 | 4,520 | 125,300 | 4,520 |
| 2008-08-05 | 4,500 | 4,520 | 4,480 | 4,500 | 93,600 | 4,500 |
| 2008-08-04 | 4,510 | 4,540 | 4,480 | 4,510 | 76,700 | 4,510 |
| 2008-08-01 | 4,510 | 4,520 | 4,460 | 4,480 | 79,200 | 4,480 |
| 2008-07-31 | 4,500 | 4,540 | 4,490 | 4,530 | 84,900 | 4,530 |
| 2008-07-30 | 4,500 | 4,520 | 4,460 | 4,510 | 79,100 | 4,510 |
| 2008-07-29 | 4,470 | 4,470 | 4,400 | 4,450 | 83,000 | 4,450 |
| 2008-07-28 | 4,530 | 4,530 | 4,460 | 4,510 | 73,800 | 4,510 |
| 2008-07-25 | 4,510 | 4,530 | 4,490 | 4,530 | 54,200 | 4,530 |
| 2008-07-24 | 4,500 | 4,540 | 4,480 | 4,540 | 107,000 | 4,540 |
| 2008-07-23 | 4,470 | 4,500 | 4,450 | 4,470 | 113,600 | 4,470 |
| 2008-07-22 | 4,450 | 4,460 | 4,380 | 4,460 | 115,700 | 4,460 |
| 2008-07-18 | 4,360 | 4,470 | 4,360 | 4,380 | 106,900 | 4,380 |
| 2008-07-17 | 4,380 | 4,440 | 4,370 | 4,440 | 112,700 | 4,440 |
| 2008-07-16 | 4,300 | 4,430 | 4,300 | 4,400 | 253,000 | 4,400 |
| 2008-07-15 | 4,330 | 4,330 | 4,280 | 4,310 | 137,800 | 4,310 |
| 2008-07-14 | 4,310 | 4,390 | 4,310 | 4,360 | 185,100 | 4,360 |
| 2008-07-11 | 4,380 | 4,380 | 4,300 | 4,360 | 284,800 | 4,360 |
| 2008-07-10 | 4,450 | 4,470 | 4,410 | 4,410 | 228,800 | 4,410 |
| 2008-07-09 | 4,470 | 4,480 | 4,450 | 4,470 | 265,000 | 4,470 |
| 2008-07-08 | 4,470 | 4,480 | 4,450 | 4,460 | 255,700 | 4,460 |
| 2008-07-07 | 4,440 | 4,530 | 4,430 | 4,490 | 242,800 | 4,490 |
| 2008-07-04 | 4,540 | 4,540 | 4,430 | 4,490 | 189,500 | 4,490 |
| 2008-07-03 | 4,480 | 4,550 | 4,460 | 4,540 | 292,400 | 4,540 |
| 2008-07-02 | 4,450 | 4,500 | 4,410 | 4,490 | 185,300 | 4,490 |
| 2008-07-01 | 4,360 | 4,440 | 4,350 | 4,440 | 183,000 | 4,440 |
| 2008-06-30 | 4,390 | 4,390 | 4,320 | 4,330 | 188,000 | 4,330 |
| 2008-06-27 | 4,290 | 4,360 | 4,230 | 4,360 | 214,500 | 4,360 |
| 2008-06-26 | 4,380 | 4,440 | 4,330 | 4,390 | 329,800 | 4,390 |
| 2008-06-25 | 4,220 | 4,320 | 4,200 | 4,300 | 150,900 | 4,300 |
| 2008-06-24 | 4,250 | 4,270 | 4,220 | 4,250 | 76,800 | 4,250 |
| 2008-06-23 | 4,200 | 4,310 | 4,160 | 4,280 | 314,600 | 4,280 |
| 2008-06-20 | 4,320 | 4,320 | 4,270 | 4,280 | 127,500 | 4,280 |
| 2008-06-19 | 4,360 | 4,360 | 4,300 | 4,320 | 142,200 | 4,320 |
| 2008-06-18 | 4,360 | 4,380 | 4,350 | 4,380 | 67,600 | 4,380 |
| 2008-06-17 | 4,340 | 4,360 | 4,310 | 4,360 | 100,100 | 4,360 |
| 2008-06-16 | 4,370 | 4,390 | 4,310 | 4,340 | 203,900 | 4,340 |
| 2008-06-13 | 4,390 | 4,410 | 4,350 | 4,350 | 162,300 | 4,350 |
| 2008-06-12 | 4,350 | 4,370 | 4,290 | 4,370 | 312,600 | 4,370 |
| 2008-06-11 | 4,420 | 4,440 | 4,400 | 4,410 | 112,800 | 4,410 |
| 2008-06-10 | 4,480 | 4,480 | 4,410 | 4,410 | 194,000 | 4,410 |
| 2008-06-09 | 4,440 | 4,480 | 4,420 | 4,480 | 151,500 | 4,480 |
| 2008-06-06 | 4,520 | 4,530 | 4,480 | 4,480 | 138,800 | 4,480 |
| 2008-06-05 | 4,580 | 4,580 | 4,480 | 4,500 | 279,500 | 4,500 |
| 2008-06-04 | 4,480 | 4,520 | 4,470 | 4,510 | 193,900 | 4,510 |
| 2008-06-03 | 4,520 | 4,520 | 4,470 | 4,500 | 242,200 | 4,500 |
| 2008-06-02 | 4,520 | 4,530 | 4,490 | 4,510 | 173,600 | 4,510 |
| 2008-05-30 | 4,530 | 4,590 | 4,510 | 4,560 | 180,900 | 4,560 |
| 2008-05-29 | 4,530 | 4,570 | 4,470 | 4,570 | 237,500 | 4,570 |
| 2008-05-28 | 4,610 | 4,620 | 4,470 | 4,500 | 359,400 | 4,500 |
| 2008-05-27 | 4,610 | 4,650 | 4,600 | 4,640 | 161,000 | 4,640 |
| 2008-05-26 | 4,720 | 4,740 | 4,690 | 4,740 | 273,500 | 4,740 |
| 2008-05-23 | 4,740 | 4,750 | 4,700 | 4,720 | 221,400 | 4,720 |
| 2008-05-22 | 4,690 | 4,720 | 4,680 | 4,710 | 187,900 | 4,710 |
| 2008-05-21 | 4,670 | 4,700 | 4,660 | 4,680 | 170,400 | 4,680 |
| 2008-05-20 | 4,680 | 4,690 | 4,670 | 4,680 | 129,600 | 4,680 |
| 2008-05-19 | 4,700 | 4,710 | 4,660 | 4,670 | 187,300 | 4,670 |
| 2008-05-16 | 4,690 | 4,690 | 4,650 | 4,660 | 167,400 | 4,660 |
| 2008-05-15 | 4,660 | 4,690 | 4,660 | 4,680 | 132,900 | 4,680 |
| 2008-05-14 | 4,670 | 4,680 | 4,640 | 4,660 | 189,800 | 4,660 |
| 2008-05-13 | 4,750 | 4,750 | 4,670 | 4,670 | 178,700 | 4,670 |
| 2008-05-12 | 4,690 | 4,740 | 4,690 | 4,720 | 95,300 | 4,720 |
| 2008-05-09 | 4,730 | 4,750 | 4,680 | 4,680 | 119,400 | 4,680 |
| 2008-05-08 | 4,750 | 4,750 | 4,720 | 4,720 | 146,300 | 4,720 |
| 2008-05-07 | 4,820 | 4,820 | 4,750 | 4,760 | 118,500 | 4,760 |
| 2008-05-02 | 4,780 | 4,810 | 4,760 | 4,810 | 115,000 | 4,810 |
| 2008-05-01 | 4,750 | 4,760 | 4,710 | 4,740 | 85,600 | 4,740 |
| 2008-04-30 | 4,660 | 4,730 | 4,660 | 4,710 | 146,900 | 4,710 |
| 2008-04-28 | 4,710 | 4,780 | 4,690 | 4,740 | 163,900 | 4,740 |
| 2008-04-25 | 4,650 | 4,680 | 4,650 | 4,660 | 87,000 | 4,660 |
| 2008-04-24 | 4,670 | 4,690 | 4,630 | 4,640 | 173,000 | 4,640 |
| 2008-04-23 | 4,660 | 4,730 | 4,660 | 4,690 | 95,000 | 4,690 |
| 2008-04-22 | 4,660 | 4,700 | 4,660 | 4,690 | 95,000 | 4,690 |
| 2008-04-21 | 4,680 | 4,720 | 4,660 | 4,680 | 108,200 | 4,680 |
| 2008-04-18 | 4,670 | 4,700 | 4,640 | 4,690 | 99,800 | 4,690 |
| 2008-04-17 | 4,630 | 4,660 | 4,610 | 4,660 | 172,500 | 4,660 |
| 2008-04-16 | 4,640 | 4,650 | 4,600 | 4,620 | 165,600 | 4,620 |
| 2008-04-15 | 4,680 | 4,700 | 4,630 | 4,650 | 198,100 | 4,650 |
| 2008-04-14 | 4,660 | 4,680 | 4,630 | 4,670 | 139,900 | 4,670 |
| 2008-04-11 | 4,640 | 4,790 | 4,640 | 4,780 | 183,200 | 4,780 |
| 2008-04-10 | 4,690 | 4,700 | 4,620 | 4,660 | 201,200 | 4,660 |
| 2008-04-09 | 4,780 | 4,780 | 4,690 | 4,710 | 122,800 | 4,710 |
| 2008-04-08 | 4,800 | 4,820 | 4,740 | 4,760 | 83,100 | 4,760 |
| 2008-04-07 | 4,760 | 4,810 | 4,730 | 4,800 | 56,000 | 4,800 |
| 2008-04-04 | 4,840 | 4,840 | 4,770 | 4,770 | 69,600 | 4,770 |
| 2008-04-03 | 4,780 | 4,850 | 4,750 | 4,830 | 128,800 | 4,830 |
| 2008-04-02 | 4,700 | 4,760 | 4,670 | 4,750 | 165,300 | 4,750 |
| 2008-04-01 | 4,680 | 4,690 | 4,640 | 4,650 | 94,200 | 4,650 |
| 2008-03-31 | 4,730 | 4,740 | 4,600 | 4,620 | 288,000 | 4,620 |
| 2008-03-28 | 4,740 | 4,880 | 4,730 | 4,830 | 193,700 | 4,830 |
| 2008-03-27 | 4,810 | 4,810 | 4,710 | 4,750 | 129,000 | 4,750 |
| 2008-03-26 | 4,830 | 4,860 | 4,770 | 4,850 | 81,300 | 4,850 |
| 2008-03-25 | 4,800 | 4,840 | 4,750 | 4,810 | 114,700 | 4,810 |
| 2008-03-24 | 4,760 | 4,790 | 4,750 | 4,770 | 79,800 | 4,770 |
| 2008-03-21 | 4,680 | 4,800 | 4,680 | 4,790 | 114,800 | 4,790 |
| 2008-03-19 | 4,600 | 4,700 | 4,600 | 4,680 | 153,700 | 4,680 |
| 2008-03-18 | 4,570 | 4,600 | 4,500 | 4,530 | 171,500 | 4,530 |
| 2008-03-17 | 4,580 | 4,620 | 4,500 | 4,520 | 189,200 | 4,520 |
| 2008-03-14 | 4,680 | 4,720 | 4,620 | 4,630 | 173,800 | 4,630 |
| 2008-03-13 | 4,700 | 4,720 | 4,630 | 4,690 | 131,400 | 4,690 |
| 2008-03-12 | 4,790 | 4,810 | 4,710 | 4,740 | 171,200 | 4,740 |
| 2008-03-11 | 4,630 | 4,770 | 4,600 | 4,770 | 184,800 | 4,770 |
| 2008-03-10 | 4,700 | 4,700 | 4,580 | 4,630 | 121,100 | 4,630 |
| 2008-03-07 | 4,590 | 4,640 | 4,530 | 4,640 | 113,200 | 4,640 |
| 2008-03-06 | 4,610 | 4,720 | 4,560 | 4,690 | 103,600 | 4,690 |
| 2008-03-05 | 4,570 | 4,610 | 4,530 | 4,580 | 86,700 | 4,580 |
| 2008-03-04 | 4,590 | 4,600 | 4,550 | 4,550 | 102,900 | 4,550 |
| 2008-03-03 | 4,550 | 4,630 | 4,540 | 4,570 | 114,500 | 4,570 |
| 2008-02-29 | 4,620 | 4,640 | 4,560 | 4,620 | 123,400 | 4,620 |
| 2008-02-28 | 4,670 | 4,730 | 4,660 | 4,670 | 68,100 | 4,670 |
| 2008-02-27 | 4,650 | 4,720 | 4,650 | 4,710 | 109,300 | 4,710 |
| 2008-02-26 | 4,790 | 4,790 | 4,640 | 4,640 | 80,800 | 4,640 |
| 2008-02-25 | 4,650 | 4,760 | 4,650 | 4,750 | 84,300 | 4,750 |
| 2008-02-22 | 4,660 | 4,700 | 4,620 | 4,700 | 81,800 | 4,700 |
| 2008-02-21 | 4,610 | 4,730 | 4,610 | 4,700 | 108,300 | 4,700 |
| 2008-02-20 | 4,670 | 4,680 | 4,610 | 4,610 | 104,500 | 4,610 |
| 2008-02-19 | 4,690 | 4,700 | 4,650 | 4,660 | 72,100 | 4,660 |
| 2008-02-18 | 4,720 | 4,730 | 4,650 | 4,660 | 57,200 | 4,660 |
| 2008-02-15 | 4,670 | 4,730 | 4,600 | 4,720 | 130,300 | 4,720 |
| 2008-02-14 | 4,580 | 4,780 | 4,570 | 4,770 | 201,400 | 4,770 |
| 2008-02-13 | 4,610 | 4,610 | 4,520 | 4,530 | 88,700 | 4,530 |
| 2008-02-12 | 4,580 | 4,580 | 4,500 | 4,540 | 87,800 | 4,540 |
| 2008-02-08 | 4,500 | 4,590 | 4,500 | 4,540 | 79,400 | 4,540 |
| 2008-02-07 | 4,480 | 4,550 | 4,460 | 4,550 | 133,000 | 4,550 |
| 2008-02-06 | 4,600 | 4,620 | 4,480 | 4,480 | 201,800 | 4,480 |
| 2008-02-05 | 4,700 | 4,700 | 4,620 | 4,680 | 96,400 | 4,680 |
| 2008-02-04 | 4,660 | 4,710 | 4,630 | 4,710 | 102,200 | 4,710 |
| 2008-02-01 | 4,670 | 4,690 | 4,560 | 4,610 | 222,700 | 4,610 |
| 2008-01-31 | 4,520 | 4,640 | 4,500 | 4,640 | 190,600 | 4,640 |
| 2008-01-30 | 4,540 | 4,540 | 4,470 | 4,490 | 166,900 | 4,490 |
| 2008-01-29 | 4,540 | 4,570 | 4,490 | 4,570 | 121,500 | 4,570 |
| 2008-01-28 | 4,530 | 4,580 | 4,480 | 4,480 | 170,100 | 4,480 |
| 2008-01-25 | 4,650 | 4,670 | 4,600 | 4,630 | 149,900 | 4,630 |
| 2008-01-24 | 4,650 | 4,660 | 4,580 | 4,620 | 137,400 | 4,620 |
| 2008-01-23 | 4,570 | 4,700 | 4,520 | 4,610 | 217,300 | 4,610 |
| 2008-01-22 | 4,500 | 4,580 | 4,450 | 4,480 | 325,900 | 4,480 |
| 2008-01-21 | 4,790 | 4,810 | 4,660 | 4,700 | 162,100 | 4,700 |
| 2008-01-18 | 4,650 | 4,850 | 4,640 | 4,830 | 164,200 | 4,830 |
| 2008-01-17 | 4,640 | 4,790 | 4,640 | 4,790 | 148,300 | 4,790 |
| 2008-01-16 | 4,630 | 4,740 | 4,620 | 4,680 | 138,700 | 4,680 |
| 2008-01-15 | 4,820 | 4,850 | 4,670 | 4,750 | 233,100 | 4,750 |
| 2008-01-11 | 4,910 | 4,960 | 4,790 | 4,890 | 292,100 | 4,890 |
| 2008-01-10 | 4,920 | 4,930 | 4,800 | 4,800 | 178,900 | 4,800 |
| 2008-01-09 | 4,940 | 4,970 | 4,890 | 4,970 | 150,600 | 4,970 |
| 2008-01-08 | 4,880 | 4,960 | 4,860 | 4,960 | 165,100 | 4,960 |
| 2008-01-07 | 4,820 | 4,870 | 4,800 | 4,840 | 137,200 | 4,840 |
| 2008-01-04 | 4,850 | 4,900 | 4,830 | 4,840 | 97,600 | 4,840 |
分割・併合履歴 ： [2000-05-26]1株→1.5株 [1999-05-26]1株→1.2株
