6282 オイレス工業(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 | 1,242 | 1,300 | 1,242 | 1,286 | 14,400 | 1,071.67 |
| 2008-12-29 | 1,251 | 1,284 | 1,230 | 1,282 | 21,600 | 1,068.33 |
| 2008-12-26 | 1,277 | 1,280 | 1,238 | 1,250 | 18,700 | 1,041.67 |
| 2008-12-25 | 1,246 | 1,256 | 1,227 | 1,254 | 29,100 | 1,045 |
| 2008-12-24 | 1,201 | 1,232 | 1,201 | 1,210 | 34,800 | 1,008.33 |
| 2008-12-22 | 1,261 | 1,277 | 1,206 | 1,229 | 60,600 | 1,024.17 |
| 2008-12-19 | 1,280 | 1,281 | 1,212 | 1,225 | 107,800 | 1,020.83 |
| 2008-12-18 | 1,347 | 1,370 | 1,301 | 1,315 | 99,600 | 1,095.83 |
| 2008-12-17 | 1,327 | 1,347 | 1,310 | 1,347 | 101,700 | 1,122.50 |
| 2008-12-16 | 1,313 | 1,317 | 1,295 | 1,305 | 103,400 | 1,087.50 |
| 2008-12-15 | 1,338 | 1,364 | 1,291 | 1,313 | 116,000 | 1,094.17 |
| 2008-12-12 | 1,420 | 1,420 | 1,331 | 1,337 | 157,800 | 1,114.17 |
| 2008-12-11 | 1,383 | 1,428 | 1,383 | 1,428 | 140,100 | 1,190 |
| 2008-12-10 | 1,350 | 1,386 | 1,350 | 1,383 | 79,900 | 1,152.50 |
| 2008-12-09 | 1,356 | 1,389 | 1,332 | 1,349 | 167,200 | 1,124.17 |
| 2008-12-08 | 1,334 | 1,362 | 1,316 | 1,349 | 124,100 | 1,124.17 |
| 2008-12-05 | 1,299 | 1,328 | 1,271 | 1,314 | 149,300 | 1,095 |
| 2008-12-04 | 1,267 | 1,291 | 1,245 | 1,262 | 144,700 | 1,051.67 |
| 2008-12-03 | 1,243 | 1,263 | 1,201 | 1,242 | 193,600 | 1,035 |
| 2008-12-02 | 1,274 | 1,290 | 1,228 | 1,243 | 146,100 | 1,035.83 |
| 2008-12-01 | 1,290 | 1,300 | 1,236 | 1,274 | 181,300 | 1,061.67 |
| 2008-11-28 | 1,330 | 1,337 | 1,265 | 1,290 | 176,100 | 1,075 |
| 2008-11-27 | 1,324 | 1,343 | 1,312 | 1,334 | 118,300 | 1,111.67 |
| 2008-11-26 | 1,323 | 1,332 | 1,289 | 1,304 | 128,300 | 1,086.67 |
| 2008-11-25 | 1,340 | 1,349 | 1,280 | 1,323 | 159,900 | 1,102.50 |
| 2008-11-21 | 1,221 | 1,345 | 1,208 | 1,340 | 166,000 | 1,116.67 |
| 2008-11-20 | 1,218 | 1,225 | 1,180 | 1,225 | 119,300 | 1,020.83 |
| 2008-11-19 | 1,186 | 1,208 | 1,181 | 1,208 | 122,600 | 1,006.67 |
| 2008-11-18 | 1,111 | 1,194 | 1,111 | 1,186 | 157,600 | 988.33 |
| 2008-11-17 | 1,102 | 1,139 | 1,086 | 1,111 | 79,700 | 925.83 |
| 2008-11-14 | 1,099 | 1,150 | 1,079 | 1,100 | 110,800 | 916.67 |
| 2008-11-13 | 1,080 | 1,100 | 1,024 | 1,047 | 68,800 | 872.50 |
| 2008-11-12 | 1,121 | 1,154 | 1,104 | 1,111 | 72,100 | 925.83 |
| 2008-11-11 | 1,197 | 1,197 | 1,118 | 1,125 | 94,300 | 937.50 |
| 2008-11-10 | 1,178 | 1,204 | 1,159 | 1,199 | 56,400 | 999.17 |
| 2008-11-07 | 1,131 | 1,166 | 1,103 | 1,118 | 46,100 | 931.67 |
| 2008-11-06 | 1,183 | 1,219 | 1,163 | 1,185 | 98,700 | 987.50 |
| 2008-11-05 | 1,100 | 1,169 | 1,099 | 1,163 | 63,500 | 969.17 |
| 2008-11-04 | 1,088 | 1,088 | 1,055 | 1,080 | 41,300 | 900 |
| 2008-10-31 | 1,082 | 1,089 | 1,042 | 1,052 | 92,600 | 876.67 |
| 2008-10-30 | 1,081 | 1,100 | 1,026 | 1,100 | 56,300 | 916.67 |
| 2008-10-29 | 1,080 | 1,096 | 972 | 1,045 | 68,800 | 870.83 |
| 2008-10-28 | 910 | 1,000 | 860 | 1,000 | 133,800 | 833.33 |
| 2008-10-27 | 933 | 958 | 881 | 900 | 92,900 | 750 |
| 2008-10-24 | 980 | 991 | 900 | 909 | 91,900 | 757.50 |
| 2008-10-23 | 1,031 | 1,031 | 955 | 1,020 | 113,200 | 850 |
| 2008-10-22 | 1,117 | 1,137 | 1,085 | 1,085 | 64,100 | 904.17 |
| 2008-10-21 | 1,198 | 1,208 | 1,150 | 1,177 | 42,000 | 980.83 |
| 2008-10-20 | 1,205 | 1,205 | 1,131 | 1,158 | 67,100 | 965 |
| 2008-10-17 | 1,146 | 1,186 | 1,110 | 1,170 | 70,800 | 975 |
| 2008-10-16 | 1,190 | 1,190 | 1,061 | 1,093 | 91,200 | 910.83 |
| 2008-10-15 | 1,210 | 1,246 | 1,145 | 1,189 | 78,700 | 990.83 |
| 2008-10-14 | 1,200 | 1,230 | 1,130 | 1,230 | 69,100 | 1,025 |
| 2008-10-10 | 1,057 | 1,057 | 1,010 | 1,033 | 69,400 | 860.83 |
| 2008-10-09 | 1,050 | 1,087 | 1,040 | 1,065 | 84,400 | 887.50 |
| 2008-10-08 | 1,096 | 1,098 | 1,036 | 1,036 | 96,100 | 863.33 |
| 2008-10-07 | 1,059 | 1,119 | 1,005 | 1,103 | 71,500 | 919.17 |
| 2008-10-06 | 1,155 | 1,180 | 1,111 | 1,119 | 56,900 | 932.50 |
| 2008-10-03 | 1,240 | 1,280 | 1,149 | 1,175 | 62,800 | 979.17 |
| 2008-10-02 | 1,314 | 1,314 | 1,225 | 1,240 | 80,100 | 1,033.33 |
| 2008-10-01 | 1,315 | 1,315 | 1,255 | 1,275 | 37,300 | 1,062.50 |
| 2008-09-30 | 1,200 | 1,278 | 1,200 | 1,272 | 56,100 | 1,060 |
| 2008-09-29 | 1,321 | 1,344 | 1,273 | 1,282 | 61,600 | 1,068.33 |
| 2008-09-26 | 1,390 | 1,390 | 1,295 | 1,305 | 132,700 | 1,087.50 |
| 2008-09-25 | 1,380 | 1,426 | 1,379 | 1,405 | 68,700 | 1,170.83 |
| 2008-09-24 | 1,685 | 1,700 | 1,640 | 1,700 | 63,900 | 1,180.56 |
| 2008-09-22 | 1,720 | 1,725 | 1,653 | 1,656 | 69,500 | 1,150 |
| 2008-09-19 | 1,650 | 1,666 | 1,636 | 1,663 | 56,300 | 1,154.86 |
| 2008-09-18 | 1,605 | 1,650 | 1,586 | 1,650 | 46,700 | 1,145.83 |
| 2008-09-17 | 1,664 | 1,666 | 1,601 | 1,628 | 52,500 | 1,130.56 |
| 2008-09-16 | 1,600 | 1,610 | 1,552 | 1,604 | 46,500 | 1,113.89 |
| 2008-09-12 | 1,641 | 1,649 | 1,610 | 1,637 | 62,100 | 1,136.81 |
| 2008-09-11 | 1,650 | 1,663 | 1,610 | 1,611 | 88,100 | 1,118.75 |
| 2008-09-10 | 1,681 | 1,697 | 1,641 | 1,654 | 88,000 | 1,148.61 |
| 2008-09-09 | 1,745 | 1,757 | 1,689 | 1,710 | 55,200 | 1,187.50 |
| 2008-09-08 | 1,743 | 1,764 | 1,691 | 1,742 | 76,500 | 1,209.72 |
| 2008-09-05 | 1,668 | 1,708 | 1,661 | 1,680 | 124,200 | 1,166.67 |
| 2008-09-04 | 1,720 | 1,730 | 1,673 | 1,704 | 120,500 | 1,183.33 |
| 2008-09-03 | 1,826 | 1,826 | 1,731 | 1,735 | 131,700 | 1,204.86 |
| 2008-09-02 | 1,879 | 1,879 | 1,781 | 1,796 | 77,700 | 1,247.22 |
| 2008-09-01 | 1,889 | 1,889 | 1,836 | 1,849 | 64,100 | 1,284.03 |
| 2008-08-29 | 1,866 | 1,897 | 1,838 | 1,897 | 94,300 | 1,317.36 |
| 2008-08-28 | 1,803 | 1,821 | 1,777 | 1,816 | 45,200 | 1,261.11 |
| 2008-08-27 | 1,862 | 1,862 | 1,801 | 1,815 | 45,800 | 1,260.42 |
| 2008-08-26 | 1,827 | 1,860 | 1,802 | 1,860 | 36,600 | 1,291.67 |
| 2008-08-25 | 1,794 | 1,825 | 1,793 | 1,822 | 64,100 | 1,265.28 |
| 2008-08-22 | 1,762 | 1,763 | 1,743 | 1,763 | 31,000 | 1,224.31 |
| 2008-08-21 | 1,788 | 1,788 | 1,718 | 1,761 | 60,100 | 1,222.92 |
| 2008-08-20 | 1,798 | 1,798 | 1,748 | 1,763 | 57,100 | 1,224.31 |
| 2008-08-19 | 1,800 | 1,800 | 1,741 | 1,790 | 43,500 | 1,243.06 |
| 2008-08-18 | 1,788 | 1,827 | 1,780 | 1,815 | 85,300 | 1,260.42 |
| 2008-08-15 | 1,785 | 1,804 | 1,771 | 1,788 | 54,100 | 1,241.67 |
| 2008-08-14 | 1,797 | 1,813 | 1,770 | 1,777 | 68,700 | 1,234.03 |
| 2008-08-13 | 1,817 | 1,827 | 1,785 | 1,805 | 75,800 | 1,253.47 |
| 2008-08-12 | 1,857 | 1,857 | 1,811 | 1,815 | 94,100 | 1,260.42 |
| 2008-08-11 | 1,856 | 1,867 | 1,842 | 1,857 | 77,000 | 1,289.58 |
| 2008-08-08 | 1,865 | 1,865 | 1,814 | 1,845 | 81,400 | 1,281.25 |
| 2008-08-07 | 1,905 | 1,905 | 1,830 | 1,837 | 109,800 | 1,275.69 |
| 2008-08-06 | 1,865 | 1,905 | 1,824 | 1,904 | 87,300 | 1,322.22 |
| 2008-08-05 | 1,855 | 1,896 | 1,855 | 1,858 | 47,400 | 1,290.28 |
| 2008-08-04 | 1,949 | 1,956 | 1,853 | 1,876 | 39,600 | 1,302.78 |
| 2008-08-01 | 1,979 | 1,986 | 1,940 | 1,951 | 41,400 | 1,354.86 |
| 2008-07-31 | 1,980 | 2,005 | 1,952 | 1,997 | 65,200 | 1,386.81 |
| 2008-07-30 | 2,000 | 2,025 | 1,951 | 1,973 | 77,900 | 1,370.14 |
| 2008-07-29 | 2,015 | 2,035 | 1,956 | 1,996 | 37,200 | 1,386.11 |
| 2008-07-28 | 2,095 | 2,095 | 2,025 | 2,030 | 21,300 | 1,409.72 |
| 2008-07-25 | 2,125 | 2,125 | 2,055 | 2,055 | 35,900 | 1,427.08 |
| 2008-07-24 | 2,055 | 2,085 | 2,035 | 2,085 | 46,900 | 1,447.92 |
| 2008-07-23 | 2,055 | 2,060 | 2,005 | 2,025 | 41,400 | 1,406.25 |
| 2008-07-22 | 2,000 | 2,055 | 1,970 | 2,055 | 48,900 | 1,427.08 |
| 2008-07-18 | 1,960 | 1,961 | 1,937 | 1,945 | 30,800 | 1,350.69 |
| 2008-07-17 | 1,938 | 1,951 | 1,920 | 1,942 | 33,800 | 1,348.61 |
| 2008-07-16 | 1,912 | 1,959 | 1,893 | 1,930 | 64,100 | 1,340.28 |
| 2008-07-15 | 1,911 | 1,911 | 1,870 | 1,909 | 80,400 | 1,325.69 |
| 2008-07-14 | 1,877 | 1,900 | 1,850 | 1,881 | 69,700 | 1,306.25 |
| 2008-07-11 | 1,903 | 1,933 | 1,874 | 1,877 | 104,200 | 1,303.47 |
| 2008-07-10 | 1,956 | 1,964 | 1,909 | 1,918 | 50,600 | 1,331.94 |
| 2008-07-09 | 1,959 | 1,975 | 1,921 | 1,931 | 73,200 | 1,340.97 |
| 2008-07-08 | 1,940 | 1,950 | 1,904 | 1,919 | 72,900 | 1,332.64 |
| 2008-07-07 | 1,950 | 1,990 | 1,933 | 1,970 | 24,800 | 1,368.06 |
| 2008-07-04 | 1,956 | 1,971 | 1,936 | 1,962 | 25,500 | 1,362.50 |
| 2008-07-03 | 1,955 | 1,986 | 1,924 | 1,952 | 37,000 | 1,355.56 |
| 2008-07-02 | 2,035 | 2,050 | 1,975 | 1,985 | 64,500 | 1,378.47 |
| 2008-07-01 | 2,055 | 2,085 | 2,030 | 2,045 | 50,300 | 1,420.14 |
| 2008-06-30 | 2,100 | 2,120 | 2,050 | 2,060 | 21,900 | 1,430.56 |
| 2008-06-27 | 2,050 | 2,080 | 2,045 | 2,060 | 43,100 | 1,430.56 |
| 2008-06-26 | 2,125 | 2,125 | 2,090 | 2,105 | 32,600 | 1,461.81 |
| 2008-06-25 | 2,125 | 2,125 | 2,055 | 2,115 | 47,800 | 1,468.75 |
| 2008-06-24 | 2,070 | 2,110 | 2,070 | 2,100 | 51,300 | 1,458.33 |
| 2008-06-23 | 2,065 | 2,090 | 2,050 | 2,075 | 43,000 | 1,440.97 |
| 2008-06-20 | 2,125 | 2,130 | 2,065 | 2,070 | 55,500 | 1,437.50 |
| 2008-06-19 | 2,115 | 2,115 | 2,055 | 2,065 | 61,900 | 1,434.03 |
| 2008-06-18 | 2,075 | 2,115 | 2,065 | 2,095 | 60,100 | 1,454.86 |
| 2008-06-17 | 2,105 | 2,105 | 2,070 | 2,075 | 26,200 | 1,440.97 |
| 2008-06-16 | 2,115 | 2,115 | 2,060 | 2,080 | 36,500 | 1,444.44 |
| 2008-06-13 | 2,050 | 2,065 | 2,030 | 2,055 | 77,200 | 1,427.08 |
| 2008-06-12 | 2,060 | 2,085 | 2,055 | 2,080 | 66,400 | 1,444.44 |
| 2008-06-11 | 2,090 | 2,110 | 2,060 | 2,065 | 57,700 | 1,434.03 |
| 2008-06-10 | 2,145 | 2,150 | 2,075 | 2,080 | 54,400 | 1,444.44 |
| 2008-06-09 | 2,155 | 2,165 | 2,115 | 2,130 | 66,700 | 1,479.17 |
| 2008-06-06 | 2,220 | 2,235 | 2,175 | 2,175 | 43,000 | 1,510.42 |
| 2008-06-05 | 2,195 | 2,235 | 2,175 | 2,200 | 42,400 | 1,527.78 |
| 2008-06-04 | 2,170 | 2,220 | 2,170 | 2,220 | 72,700 | 1,541.67 |
| 2008-06-03 | 2,190 | 2,200 | 2,160 | 2,165 | 83,100 | 1,503.47 |
| 2008-06-02 | 2,240 | 2,255 | 2,190 | 2,230 | 66,200 | 1,548.61 |
| 2008-05-30 | 2,200 | 2,280 | 2,195 | 2,250 | 119,400 | 1,562.50 |
| 2008-05-29 | 2,115 | 2,170 | 2,100 | 2,160 | 95,300 | 1,500 |
| 2008-05-28 | 2,105 | 2,135 | 2,075 | 2,075 | 77,400 | 1,440.97 |
| 2008-05-27 | 2,055 | 2,090 | 2,025 | 2,060 | 96,700 | 1,430.56 |
| 2008-05-26 | 2,135 | 2,140 | 2,080 | 2,095 | 82,700 | 1,454.86 |
| 2008-05-23 | 2,060 | 2,135 | 2,040 | 2,095 | 86,500 | 1,454.86 |
| 2008-05-22 | 1,960 | 2,055 | 1,952 | 2,055 | 57,100 | 1,427.08 |
| 2008-05-21 | 2,055 | 2,055 | 1,999 | 2,000 | 65,800 | 1,388.89 |
| 2008-05-20 | 2,060 | 2,075 | 2,020 | 2,055 | 54,800 | 1,427.08 |
| 2008-05-19 | 2,075 | 2,095 | 2,040 | 2,065 | 58,300 | 1,434.03 |
| 2008-05-16 | 2,105 | 2,120 | 2,060 | 2,115 | 79,900 | 1,468.75 |
| 2008-05-15 | 2,065 | 2,115 | 2,050 | 2,100 | 90,500 | 1,458.33 |
| 2008-05-14 | 1,985 | 2,035 | 1,963 | 2,025 | 141,300 | 1,406.25 |
| 2008-05-13 | 1,918 | 1,987 | 1,913 | 1,985 | 125,400 | 1,378.47 |
| 2008-05-12 | 1,890 | 1,900 | 1,850 | 1,877 | 148,000 | 1,303.47 |
| 2008-05-09 | 1,930 | 1,970 | 1,890 | 1,891 | 203,300 | 1,313.19 |
| 2008-05-08 | 1,906 | 1,920 | 1,889 | 1,900 | 47,300 | 1,319.44 |
| 2008-05-07 | 1,899 | 1,907 | 1,880 | 1,893 | 71,800 | 1,314.58 |
| 2008-05-02 | 1,854 | 1,905 | 1,854 | 1,875 | 77,100 | 1,302.08 |
| 2008-05-01 | 1,920 | 1,925 | 1,843 | 1,884 | 195,500 | 1,308.33 |
| 2008-04-30 | 1,924 | 1,971 | 1,920 | 1,937 | 51,900 | 1,345.14 |
| 2008-04-28 | 1,928 | 1,947 | 1,892 | 1,931 | 38,400 | 1,340.97 |
| 2008-04-25 | 1,878 | 1,910 | 1,869 | 1,898 | 52,700 | 1,318.06 |
| 2008-04-24 | 1,913 | 1,914 | 1,852 | 1,858 | 45,900 | 1,290.28 |
| 2008-04-23 | 1,870 | 1,910 | 1,870 | 1,890 | 77,900 | 1,312.50 |
| 2008-04-22 | 1,895 | 1,917 | 1,880 | 1,888 | 66,200 | 1,311.11 |
| 2008-04-21 | 1,935 | 1,940 | 1,903 | 1,925 | 58,300 | 1,336.81 |
| 2008-04-18 | 1,928 | 1,945 | 1,873 | 1,945 | 53,000 | 1,350.69 |
| 2008-04-17 | 1,931 | 1,980 | 1,931 | 1,958 | 48,300 | 1,359.72 |
| 2008-04-16 | 1,875 | 1,919 | 1,852 | 1,919 | 49,700 | 1,332.64 |
| 2008-04-15 | 1,861 | 1,875 | 1,809 | 1,875 | 47,400 | 1,302.08 |
| 2008-04-14 | 1,801 | 1,864 | 1,794 | 1,861 | 69,400 | 1,292.36 |
| 2008-04-11 | 1,818 | 1,892 | 1,815 | 1,888 | 108,100 | 1,311.11 |
| 2008-04-10 | 1,800 | 1,811 | 1,786 | 1,800 | 87,800 | 1,250 |
| 2008-04-09 | 1,909 | 1,909 | 1,842 | 1,852 | 67,500 | 1,286.11 |
| 2008-04-08 | 1,904 | 1,916 | 1,872 | 1,886 | 65,300 | 1,309.72 |
| 2008-04-07 | 1,868 | 1,980 | 1,854 | 1,934 | 83,900 | 1,343.06 |
| 2008-04-04 | 2,000 | 2,005 | 1,933 | 1,943 | 60,400 | 1,349.31 |
| 2008-04-03 | 2,030 | 2,055 | 1,997 | 2,030 | 60,000 | 1,409.72 |
| 2008-04-02 | 2,060 | 2,080 | 2,040 | 2,070 | 33,000 | 1,437.50 |
| 2008-04-01 | 2,010 | 2,055 | 2,005 | 2,020 | 59,600 | 1,402.78 |
| 2008-03-31 | 2,085 | 2,085 | 2,010 | 2,050 | 49,200 | 1,423.61 |
| 2008-03-28 | 2,035 | 2,085 | 1,991 | 2,085 | 21,200 | 1,447.92 |
| 2008-03-27 | 2,000 | 2,045 | 1,958 | 2,030 | 71,100 | 1,409.72 |
| 2008-03-26 | 2,005 | 2,065 | 2,000 | 2,025 | 37,100 | 1,406.25 |
| 2008-03-25 | 2,070 | 2,095 | 2,030 | 2,075 | 42,600 | 1,440.97 |
| 2008-03-24 | 2,085 | 2,090 | 2,010 | 2,010 | 37,100 | 1,395.83 |
| 2008-03-21 | 1,942 | 2,020 | 1,930 | 2,005 | 82,100 | 1,392.36 |
| 2008-03-19 | 1,801 | 1,886 | 1,801 | 1,885 | 70,100 | 1,309.03 |
| 2008-03-18 | 1,766 | 1,793 | 1,731 | 1,773 | 47,000 | 1,231.25 |
| 2008-03-17 | 1,815 | 1,815 | 1,701 | 1,736 | 48,500 | 1,205.56 |
| 2008-03-14 | 1,860 | 1,869 | 1,787 | 1,809 | 94,000 | 1,256.25 |
| 2008-03-13 | 1,896 | 1,916 | 1,832 | 1,865 | 71,600 | 1,295.14 |
| 2008-03-12 | 2,000 | 2,025 | 1,918 | 1,949 | 64,200 | 1,353.47 |
| 2008-03-11 | 1,803 | 1,957 | 1,801 | 1,930 | 73,400 | 1,340.28 |
| 2008-03-10 | 1,962 | 1,974 | 1,864 | 1,893 | 49,300 | 1,314.58 |
| 2008-03-07 | 1,995 | 2,030 | 1,956 | 1,992 | 80,100 | 1,383.33 |
| 2008-03-06 | 2,045 | 2,045 | 1,995 | 2,030 | 74,200 | 1,409.72 |
| 2008-03-05 | 2,015 | 2,045 | 1,960 | 2,005 | 102,200 | 1,392.36 |
| 2008-03-04 | 2,055 | 2,075 | 2,025 | 2,040 | 79,000 | 1,416.67 |
| 2008-03-03 | 2,110 | 2,110 | 2,065 | 2,080 | 91,000 | 1,444.44 |
| 2008-02-29 | 2,165 | 2,225 | 2,160 | 2,205 | 85,900 | 1,531.25 |
| 2008-02-28 | 2,235 | 2,285 | 2,230 | 2,285 | 33,800 | 1,586.81 |
| 2008-02-27 | 2,295 | 2,315 | 2,255 | 2,275 | 55,700 | 1,579.86 |
| 2008-02-26 | 2,345 | 2,345 | 2,220 | 2,255 | 71,100 | 1,565.97 |
| 2008-02-25 | 2,295 | 2,335 | 2,290 | 2,305 | 93,500 | 1,600.69 |
| 2008-02-22 | 2,240 | 2,260 | 2,210 | 2,235 | 74,300 | 1,552.08 |
| 2008-02-21 | 2,250 | 2,255 | 2,160 | 2,240 | 60,000 | 1,555.56 |
| 2008-02-20 | 2,260 | 2,260 | 2,170 | 2,170 | 76,700 | 1,506.94 |
| 2008-02-19 | 2,230 | 2,240 | 2,200 | 2,230 | 118,900 | 1,548.61 |
| 2008-02-18 | 2,205 | 2,250 | 2,190 | 2,205 | 83,100 | 1,531.25 |
| 2008-02-15 | 2,265 | 2,270 | 2,175 | 2,245 | 168,000 | 1,559.03 |
| 2008-02-14 | 2,280 | 2,285 | 2,235 | 2,265 | 158,900 | 1,572.92 |
| 2008-02-13 | 2,115 | 2,150 | 2,100 | 2,120 | 115,700 | 1,472.22 |
| 2008-02-12 | 2,070 | 2,115 | 2,060 | 2,075 | 86,600 | 1,440.97 |
| 2008-02-08 | 2,090 | 2,090 | 2,030 | 2,030 | 42,400 | 1,409.72 |
| 2008-02-07 | 2,090 | 2,150 | 2,015 | 2,070 | 120,900 | 1,437.50 |
| 2008-02-06 | 2,110 | 2,140 | 2,070 | 2,090 | 111,800 | 1,451.39 |
| 2008-02-05 | 2,230 | 2,270 | 2,190 | 2,230 | 113,600 | 1,548.61 |
| 2008-02-04 | 2,170 | 2,230 | 2,170 | 2,230 | 96,200 | 1,548.61 |
| 2008-02-01 | 2,080 | 2,170 | 2,075 | 2,145 | 136,600 | 1,489.58 |
| 2008-01-31 | 2,020 | 2,125 | 1,965 | 2,120 | 133,800 | 1,472.22 |
| 2008-01-30 | 2,060 | 2,060 | 1,950 | 1,964 | 136,900 | 1,363.89 |
| 2008-01-29 | 1,954 | 2,040 | 1,940 | 2,020 | 143,800 | 1,402.78 |
| 2008-01-28 | 2,045 | 2,070 | 1,933 | 1,954 | 103,300 | 1,356.94 |
| 2008-01-25 | 1,998 | 2,040 | 1,951 | 2,040 | 151,100 | 1,416.67 |
| 2008-01-24 | 1,800 | 1,973 | 1,790 | 1,973 | 221,300 | 1,370.14 |
| 2008-01-23 | 1,730 | 1,803 | 1,715 | 1,750 | 145,000 | 1,215.28 |
| 2008-01-22 | 1,735 | 1,772 | 1,690 | 1,700 | 134,500 | 1,180.56 |
| 2008-01-21 | 1,883 | 1,890 | 1,794 | 1,800 | 140,300 | 1,250 |
| 2008-01-18 | 1,819 | 1,890 | 1,762 | 1,882 | 129,800 | 1,306.94 |
| 2008-01-17 | 1,755 | 1,841 | 1,738 | 1,838 | 149,000 | 1,276.39 |
| 2008-01-16 | 1,822 | 1,835 | 1,751 | 1,770 | 153,700 | 1,229.17 |
| 2008-01-15 | 1,950 | 1,951 | 1,844 | 1,852 | 118,400 | 1,286.11 |
| 2008-01-11 | 1,980 | 1,990 | 1,903 | 1,921 | 121,700 | 1,334.03 |
| 2008-01-10 | 1,972 | 1,993 | 1,940 | 1,960 | 145,900 | 1,361.11 |
| 2008-01-09 | 1,900 | 1,972 | 1,895 | 1,944 | 284,100 | 1,350 |
| 2008-01-08 | 1,928 | 1,931 | 1,905 | 1,921 | 250,100 | 1,334.03 |
| 2008-01-07 | 1,950 | 2,005 | 1,930 | 1,987 | 156,900 | 1,379.86 |
| 2008-01-04 | 2,050 | 2,085 | 1,976 | 1,976 | 51,500 | 1,372.22 |
分割・併合履歴 ： [2014-09-26]1株→1.2株 [2008-09-25]1株→1.2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [1996-09-25]1株→1.2株 [1990-03-27]1株→1.2株
