9511 沖縄電力(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 | 6,550 | 6,700 | 6,540 | 6,670 | 23,700 | 2,053.29 |
| 2008-12-29 | 6,450 | 6,590 | 6,450 | 6,550 | 35,200 | 2,016.35 |
| 2008-12-26 | 6,500 | 6,500 | 6,390 | 6,420 | 29,100 | 1,976.33 |
| 2008-12-25 | 6,600 | 6,620 | 6,440 | 6,520 | 41,600 | 2,007.12 |
| 2008-12-24 | 6,390 | 6,580 | 6,390 | 6,510 | 75,800 | 2,004.04 |
| 2008-12-22 | 6,280 | 6,400 | 6,190 | 6,340 | 60,800 | 1,951.71 |
| 2008-12-19 | 6,100 | 6,250 | 6,100 | 6,120 | 60,200 | 1,883.98 |
| 2008-12-18 | 6,280 | 6,330 | 6,150 | 6,150 | 41,100 | 1,893.22 |
| 2008-12-17 | 6,240 | 6,330 | 6,100 | 6,280 | 82,000 | 1,933.24 |
| 2008-12-16 | 6,120 | 6,200 | 6,120 | 6,170 | 45,900 | 1,899.37 |
| 2008-12-15 | 6,220 | 6,330 | 6,190 | 6,220 | 46,700 | 1,914.77 |
| 2008-12-12 | 6,130 | 6,200 | 6,100 | 6,160 | 112,800 | 1,896.30 |
| 2008-12-11 | 6,240 | 6,360 | 6,240 | 6,350 | 45,300 | 1,954.79 |
| 2008-12-10 | 6,420 | 6,490 | 6,300 | 6,340 | 60,600 | 1,951.71 |
| 2008-12-09 | 6,550 | 6,550 | 6,330 | 6,370 | 84,200 | 1,960.94 |
| 2008-12-08 | 6,510 | 6,630 | 6,510 | 6,580 | 40,500 | 2,025.59 |
| 2008-12-05 | 6,600 | 6,620 | 6,470 | 6,520 | 68,000 | 2,007.12 |
| 2008-12-04 | 6,300 | 6,610 | 6,270 | 6,600 | 85,300 | 2,031.75 |
| 2008-12-03 | 5,900 | 6,300 | 5,900 | 6,290 | 73,100 | 1,936.32 |
| 2008-12-02 | 5,830 | 6,090 | 5,800 | 5,960 | 77,900 | 1,834.73 |
| 2008-12-01 | 5,940 | 6,040 | 5,810 | 5,970 | 74,700 | 1,837.81 |
| 2008-11-28 | 6,070 | 6,090 | 5,820 | 5,890 | 63,900 | 1,813.18 |
| 2008-11-27 | 6,100 | 6,220 | 6,020 | 6,070 | 66,100 | 1,868.59 |
| 2008-11-26 | 5,970 | 6,170 | 5,910 | 6,160 | 99,800 | 1,896.30 |
| 2008-11-25 | 5,850 | 5,980 | 5,780 | 5,870 | 98,900 | 1,807.02 |
| 2008-11-21 | 5,970 | 6,000 | 5,780 | 5,900 | 85,600 | 1,816.26 |
| 2008-11-20 | 6,100 | 6,100 | 5,910 | 5,980 | 63,800 | 1,840.88 |
| 2008-11-19 | 6,100 | 6,130 | 6,000 | 6,050 | 67,900 | 1,862.43 |
| 2008-11-18 | 6,150 | 6,180 | 6,080 | 6,110 | 93,700 | 1,880.90 |
| 2008-11-17 | 6,170 | 6,270 | 6,100 | 6,200 | 60,900 | 1,908.61 |
| 2008-11-14 | 6,280 | 6,280 | 6,070 | 6,180 | 56,100 | 1,902.45 |
| 2008-11-13 | 6,020 | 6,180 | 5,910 | 6,140 | 53,200 | 1,890.14 |
| 2008-11-12 | 5,990 | 6,090 | 5,920 | 6,050 | 32,500 | 1,862.43 |
| 2008-11-11 | 6,090 | 6,120 | 5,940 | 5,970 | 47,200 | 1,837.81 |
| 2008-11-10 | 6,030 | 6,180 | 6,030 | 6,040 | 52,800 | 1,859.36 |
| 2008-11-07 | 5,960 | 6,140 | 5,960 | 5,980 | 43,600 | 1,840.88 |
| 2008-11-06 | 5,910 | 6,220 | 5,910 | 6,130 | 78,300 | 1,887.06 |
| 2008-11-05 | 6,180 | 6,300 | 6,120 | 6,210 | 55,700 | 1,911.69 |
| 2008-11-04 | 5,890 | 6,130 | 5,880 | 6,090 | 55,400 | 1,874.75 |
| 2008-10-31 | 5,980 | 5,980 | 5,610 | 5,720 | 71,900 | 1,760.85 |
| 2008-10-30 | 5,880 | 6,060 | 5,780 | 5,920 | 98,200 | 1,822.41 |
| 2008-10-29 | 5,960 | 5,960 | 5,490 | 5,790 | 100,800 | 1,782.40 |
| 2008-10-28 | 4,940 | 5,460 | 4,900 | 5,460 | 66,300 | 1,680.81 |
| 2008-10-27 | 5,250 | 5,320 | 5,030 | 5,040 | 47,700 | 1,551.51 |
| 2008-10-24 | 5,290 | 5,400 | 5,170 | 5,360 | 71,100 | 1,650.02 |
| 2008-10-23 | 4,800 | 5,310 | 4,800 | 5,310 | 107,600 | 1,634.63 |
| 2008-10-22 | 5,090 | 5,120 | 4,980 | 5,040 | 98,800 | 1,551.51 |
| 2008-10-21 | 5,010 | 5,150 | 4,920 | 5,080 | 48,900 | 1,563.83 |
| 2008-10-20 | 4,700 | 4,850 | 4,580 | 4,830 | 46,900 | 1,486.87 |
| 2008-10-17 | 4,540 | 4,640 | 4,410 | 4,640 | 76,400 | 1,428.38 |
| 2008-10-16 | 4,520 | 4,680 | 4,250 | 4,540 | 98,600 | 1,397.59 |
| 2008-10-15 | 4,390 | 4,510 | 4,290 | 4,510 | 39,100 | 1,388.36 |
| 2008-10-14 | 4,590 | 4,610 | 4,340 | 4,440 | 51,100 | 1,366.81 |
| 2008-10-10 | 3,990 | 4,240 | 3,990 | 4,140 | 46,500 | 1,274.46 |
| 2008-10-09 | 4,680 | 4,750 | 4,460 | 4,490 | 86,000 | 1,382.20 |
| 2008-10-08 | 4,970 | 5,000 | 4,640 | 4,680 | 85,300 | 1,440.69 |
| 2008-10-07 | 5,190 | 5,190 | 5,010 | 5,080 | 94,800 | 1,563.83 |
| 2008-10-06 | 5,230 | 5,320 | 5,140 | 5,190 | 54,200 | 1,597.69 |
| 2008-10-03 | 5,270 | 5,310 | 5,220 | 5,290 | 39,000 | 1,628.47 |
| 2008-10-02 | 5,300 | 5,420 | 5,290 | 5,360 | 76,000 | 1,650.02 |
| 2008-10-01 | 5,180 | 5,280 | 5,180 | 5,270 | 43,200 | 1,622.32 |
| 2008-09-30 | 4,920 | 5,040 | 4,860 | 5,030 | 55,600 | 1,548.44 |
| 2008-09-29 | 5,270 | 5,270 | 5,060 | 5,120 | 55,500 | 1,576.14 |
| 2008-09-26 | 5,260 | 5,400 | 5,220 | 5,290 | 60,100 | 1,628.47 |
| 2008-09-25 | 5,330 | 5,430 | 5,200 | 5,240 | 46,300 | 1,613.08 |
| 2008-09-24 | 5,570 | 5,580 | 5,400 | 5,460 | 70,500 | 1,680.81 |
| 2008-09-22 | 5,810 | 5,900 | 5,500 | 5,580 | 52,000 | 1,717.75 |
| 2008-09-19 | 5,950 | 5,970 | 5,760 | 5,800 | 71,200 | 1,785.47 |
| 2008-09-18 | 5,770 | 5,920 | 5,670 | 5,850 | 84,700 | 1,800.87 |
| 2008-09-17 | 5,860 | 5,890 | 5,750 | 5,890 | 92,000 | 1,813.18 |
| 2008-09-16 | 5,560 | 5,760 | 5,520 | 5,760 | 50,000 | 1,773.16 |
| 2008-09-12 | 5,850 | 5,850 | 5,700 | 5,760 | 52,800 | 1,773.16 |
| 2008-09-11 | 5,720 | 5,780 | 5,630 | 5,680 | 39,000 | 1,748.53 |
| 2008-09-10 | 5,720 | 5,810 | 5,700 | 5,790 | 41,600 | 1,782.40 |
| 2008-09-09 | 5,800 | 5,870 | 5,720 | 5,720 | 42,900 | 1,760.85 |
| 2008-09-08 | 5,830 | 5,880 | 5,720 | 5,760 | 36,000 | 1,773.16 |
| 2008-09-05 | 5,710 | 5,820 | 5,710 | 5,780 | 37,800 | 1,779.32 |
| 2008-09-04 | 5,830 | 5,850 | 5,720 | 5,720 | 23,600 | 1,760.85 |
| 2008-09-03 | 5,740 | 5,850 | 5,710 | 5,850 | 48,200 | 1,800.87 |
| 2008-09-02 | 5,660 | 5,740 | 5,630 | 5,670 | 45,600 | 1,745.45 |
| 2008-09-01 | 5,640 | 5,760 | 5,630 | 5,690 | 28,800 | 1,751.61 |
| 2008-08-29 | 5,650 | 5,810 | 5,650 | 5,810 | 30,900 | 1,788.55 |
| 2008-08-28 | 5,670 | 5,670 | 5,540 | 5,640 | 34,100 | 1,736.22 |
| 2008-08-27 | 5,530 | 5,590 | 5,480 | 5,570 | 54,600 | 1,714.67 |
| 2008-08-26 | 5,640 | 5,640 | 5,530 | 5,590 | 18,000 | 1,720.83 |
| 2008-08-25 | 5,800 | 5,800 | 5,640 | 5,680 | 25,900 | 1,748.53 |
| 2008-08-22 | 5,510 | 5,680 | 5,510 | 5,680 | 48,500 | 1,748.53 |
| 2008-08-21 | 5,670 | 5,690 | 5,550 | 5,590 | 42,000 | 1,720.83 |
| 2008-08-20 | 5,700 | 5,700 | 5,660 | 5,680 | 40,700 | 1,748.53 |
| 2008-08-19 | 5,830 | 5,840 | 5,690 | 5,720 | 41,700 | 1,760.85 |
| 2008-08-18 | 5,840 | 5,950 | 5,750 | 5,750 | 64,800 | 1,770.08 |
| 2008-08-15 | 5,780 | 5,850 | 5,780 | 5,840 | 44,800 | 1,797.79 |
| 2008-08-14 | 5,870 | 5,890 | 5,800 | 5,820 | 36,600 | 1,791.63 |
| 2008-08-13 | 5,920 | 5,920 | 5,760 | 5,860 | 57,400 | 1,803.94 |
| 2008-08-12 | 5,940 | 5,980 | 5,850 | 5,860 | 46,300 | 1,803.94 |
| 2008-08-11 | 5,990 | 6,090 | 5,940 | 6,040 | 35,100 | 1,859.36 |
| 2008-08-08 | 5,950 | 6,030 | 5,880 | 5,940 | 40,500 | 1,828.57 |
| 2008-08-07 | 5,970 | 5,990 | 5,870 | 5,920 | 71,300 | 1,822.41 |
| 2008-08-06 | 5,860 | 6,010 | 5,810 | 5,940 | 65,500 | 1,828.57 |
| 2008-08-05 | 5,760 | 5,950 | 5,760 | 5,870 | 78,500 | 1,807.02 |
| 2008-08-04 | 5,660 | 5,790 | 5,630 | 5,750 | 50,000 | 1,770.08 |
| 2008-08-01 | 5,490 | 5,650 | 5,470 | 5,630 | 88,700 | 1,733.14 |
| 2008-07-31 | 5,340 | 5,490 | 5,260 | 5,430 | 92,100 | 1,671.57 |
| 2008-07-30 | 5,430 | 5,440 | 5,160 | 5,250 | 101,500 | 1,616.16 |
| 2008-07-29 | 5,570 | 5,570 | 5,430 | 5,500 | 50,800 | 1,693.12 |
| 2008-07-28 | 5,500 | 5,620 | 5,430 | 5,580 | 74,000 | 1,717.75 |
| 2008-07-25 | 5,270 | 5,370 | 5,230 | 5,370 | 83,000 | 1,653.10 |
| 2008-07-24 | 5,180 | 5,220 | 5,110 | 5,200 | 60,500 | 1,600.77 |
| 2008-07-23 | 5,270 | 5,300 | 5,150 | 5,170 | 63,300 | 1,591.53 |
| 2008-07-22 | 5,260 | 5,330 | 5,160 | 5,180 | 72,100 | 1,594.61 |
| 2008-07-18 | 5,330 | 5,420 | 5,240 | 5,250 | 54,400 | 1,616.16 |
| 2008-07-17 | 5,510 | 5,530 | 5,410 | 5,430 | 35,800 | 1,671.57 |
| 2008-07-16 | 5,450 | 5,550 | 5,300 | 5,450 | 54,300 | 1,677.73 |
| 2008-07-15 | 5,470 | 5,570 | 5,320 | 5,390 | 48,300 | 1,659.26 |
| 2008-07-14 | 5,390 | 5,680 | 5,390 | 5,450 | 80,400 | 1,677.73 |
| 2008-07-11 | 5,390 | 5,570 | 5,390 | 5,450 | 49,900 | 1,677.73 |
| 2008-07-10 | 5,480 | 5,580 | 5,440 | 5,440 | 63,400 | 1,674.65 |
| 2008-07-09 | 5,450 | 5,550 | 5,410 | 5,410 | 51,000 | 1,665.42 |
| 2008-07-08 | 5,530 | 5,580 | 5,480 | 5,500 | 39,900 | 1,693.12 |
| 2008-07-07 | 5,500 | 5,590 | 5,410 | 5,550 | 46,900 | 1,708.51 |
| 2008-07-04 | 5,450 | 5,480 | 5,380 | 5,450 | 33,400 | 1,677.73 |
| 2008-07-03 | 5,500 | 5,570 | 5,410 | 5,450 | 65,800 | 1,677.73 |
| 2008-07-02 | 5,500 | 5,620 | 5,430 | 5,520 | 85,600 | 1,699.28 |
| 2008-07-01 | 5,300 | 5,490 | 5,290 | 5,430 | 81,800 | 1,671.57 |
| 2008-06-30 | 5,250 | 5,320 | 5,220 | 5,250 | 48,400 | 1,616.16 |
| 2008-06-27 | 5,100 | 5,240 | 5,060 | 5,210 | 60,800 | 1,603.85 |
| 2008-06-26 | 5,130 | 5,150 | 5,090 | 5,090 | 42,100 | 1,566.91 |
| 2008-06-25 | 5,010 | 5,120 | 5,000 | 5,110 | 36,800 | 1,573.06 |
| 2008-06-24 | 5,050 | 5,130 | 5,050 | 5,100 | 50,900 | 1,569.99 |
| 2008-06-23 | 4,940 | 5,060 | 4,940 | 5,000 | 95,900 | 1,539.20 |
| 2008-06-20 | 4,870 | 4,900 | 4,850 | 4,890 | 72,700 | 1,505.34 |
| 2008-06-19 | 4,870 | 4,890 | 4,740 | 4,760 | 71,900 | 1,465.32 |
| 2008-06-18 | 4,920 | 5,040 | 4,830 | 4,970 | 84,100 | 1,529.97 |
| 2008-06-17 | 4,750 | 4,910 | 4,750 | 4,900 | 57,900 | 1,508.42 |
| 2008-06-16 | 4,860 | 4,860 | 4,710 | 4,750 | 44,600 | 1,462.24 |
| 2008-06-13 | 4,770 | 4,830 | 4,660 | 4,730 | 52,800 | 1,456.08 |
| 2008-06-12 | 4,700 | 4,780 | 4,650 | 4,770 | 63,800 | 1,468.40 |
| 2008-06-11 | 4,770 | 4,770 | 4,620 | 4,670 | 59,400 | 1,437.61 |
| 2008-06-10 | 4,910 | 4,960 | 4,770 | 4,820 | 81,000 | 1,483.79 |
| 2008-06-09 | 4,860 | 4,950 | 4,820 | 4,860 | 43,500 | 1,496.10 |
| 2008-06-06 | 4,960 | 5,010 | 4,820 | 4,870 | 148,100 | 1,499.18 |
| 2008-06-05 | 4,920 | 5,000 | 4,910 | 4,960 | 72,800 | 1,526.89 |
| 2008-06-04 | 4,890 | 4,920 | 4,850 | 4,890 | 100,100 | 1,505.34 |
| 2008-06-03 | 4,930 | 4,940 | 4,870 | 4,900 | 73,000 | 1,508.42 |
| 2008-06-02 | 4,870 | 4,940 | 4,870 | 4,900 | 67,400 | 1,508.42 |
| 2008-05-30 | 4,950 | 4,950 | 4,870 | 4,920 | 77,400 | 1,514.57 |
| 2008-05-29 | 4,930 | 4,930 | 4,850 | 4,850 | 54,400 | 1,493.03 |
| 2008-05-28 | 4,920 | 4,960 | 4,880 | 4,880 | 55,700 | 1,502.26 |
| 2008-05-27 | 4,840 | 4,930 | 4,800 | 4,840 | 57,600 | 1,489.95 |
| 2008-05-26 | 5,020 | 5,050 | 4,850 | 4,890 | 66,600 | 1,505.34 |
| 2008-05-23 | 4,820 | 4,950 | 4,800 | 4,820 | 64,400 | 1,483.79 |
| 2008-05-22 | 4,900 | 5,040 | 4,820 | 4,920 | 99,300 | 1,514.57 |
| 2008-05-21 | 5,130 | 5,130 | 4,840 | 4,910 | 148,500 | 1,511.50 |
| 2008-05-20 | 4,930 | 5,150 | 4,880 | 5,130 | 114,600 | 1,579.22 |
| 2008-05-19 | 4,930 | 5,040 | 4,850 | 4,980 | 46,200 | 1,533.04 |
| 2008-05-16 | 5,260 | 5,260 | 5,100 | 5,110 | 52,200 | 1,573.06 |
| 2008-05-15 | 5,050 | 5,140 | 4,970 | 5,060 | 53,900 | 1,557.67 |
| 2008-05-14 | 4,850 | 5,040 | 4,840 | 5,040 | 99,200 | 1,551.51 |
| 2008-05-13 | 4,700 | 4,770 | 4,580 | 4,740 | 81,800 | 1,459.16 |
| 2008-05-12 | 4,680 | 4,680 | 4,530 | 4,540 | 43,500 | 1,397.59 |
| 2008-05-09 | 4,700 | 4,700 | 4,640 | 4,650 | 80,100 | 1,431.46 |
| 2008-05-08 | 4,730 | 4,730 | 4,630 | 4,690 | 46,300 | 1,443.77 |
| 2008-05-07 | 4,660 | 4,720 | 4,610 | 4,680 | 65,900 | 1,440.69 |
| 2008-05-02 | 4,500 | 4,640 | 4,500 | 4,640 | 69,800 | 1,428.38 |
| 2008-05-01 | 4,500 | 4,500 | 4,320 | 4,350 | 69,100 | 1,339.11 |
| 2008-04-30 | 4,520 | 4,580 | 4,500 | 4,530 | 90,100 | 1,394.52 |
| 2008-04-28 | 4,510 | 4,650 | 4,510 | 4,570 | 78,000 | 1,406.83 |
| 2008-04-25 | 4,420 | 4,540 | 4,400 | 4,460 | 45,300 | 1,372.97 |
| 2008-04-24 | 4,430 | 4,480 | 4,390 | 4,420 | 49,100 | 1,360.65 |
| 2008-04-23 | 4,440 | 4,530 | 4,420 | 4,480 | 31,900 | 1,379.12 |
| 2008-04-22 | 4,420 | 4,490 | 4,370 | 4,450 | 75,400 | 1,369.89 |
| 2008-04-21 | 4,420 | 4,490 | 4,320 | 4,370 | 52,500 | 1,345.26 |
| 2008-04-18 | 4,400 | 4,480 | 4,390 | 4,420 | 57,200 | 1,360.65 |
| 2008-04-17 | 4,450 | 4,460 | 4,330 | 4,340 | 64,200 | 1,336.03 |
| 2008-04-16 | 4,510 | 4,570 | 4,320 | 4,320 | 65,700 | 1,329.87 |
| 2008-04-15 | 4,400 | 4,510 | 4,370 | 4,510 | 76,200 | 1,388.36 |
| 2008-04-14 | 4,140 | 4,330 | 4,090 | 4,330 | 80,300 | 1,332.95 |
| 2008-04-11 | 4,360 | 4,360 | 4,190 | 4,250 | 53,400 | 1,308.32 |
| 2008-04-10 | 4,310 | 4,340 | 4,230 | 4,280 | 103,400 | 1,317.56 |
| 2008-04-09 | 4,390 | 4,390 | 4,240 | 4,260 | 47,500 | 1,311.40 |
| 2008-04-08 | 4,380 | 4,470 | 4,350 | 4,380 | 97,800 | 1,348.34 |
| 2008-04-07 | 4,250 | 4,390 | 4,230 | 4,290 | 81,900 | 1,320.63 |
| 2008-04-04 | 4,150 | 4,230 | 4,130 | 4,150 | 45,800 | 1,277.54 |
| 2008-04-03 | 4,120 | 4,250 | 4,070 | 4,250 | 83,100 | 1,308.32 |
| 2008-04-02 | 4,080 | 4,160 | 4,050 | 4,100 | 109,100 | 1,262.15 |
| 2008-04-01 | 3,870 | 4,020 | 3,870 | 3,990 | 92,600 | 1,228.28 |
| 2008-03-31 | 4,020 | 4,020 | 3,890 | 3,920 | 73,000 | 1,206.73 |
| 2008-03-28 | 3,980 | 4,040 | 3,940 | 3,990 | 96,700 | 1,228.28 |
| 2008-03-27 | 3,950 | 3,960 | 3,900 | 3,940 | 50,000 | 1,212.89 |
| 2008-03-26 | 3,940 | 3,950 | 3,850 | 3,900 | 43,400 | 1,200.58 |
| 2008-03-25 | 3,980 | 3,980 | 3,870 | 3,920 | 64,900 | 1,206.73 |
| 2008-03-24 | 3,880 | 4,080 | 3,880 | 3,950 | 100,700 | 1,215.97 |
| 2008-03-21 | 3,700 | 3,880 | 3,690 | 3,850 | 138,200 | 1,185.19 |
| 2008-03-19 | 3,830 | 3,890 | 3,680 | 3,730 | 139,000 | 1,148.24 |
| 2008-03-18 | 3,550 | 3,800 | 3,550 | 3,780 | 95,800 | 1,163.64 |
| 2008-03-17 | 3,800 | 3,820 | 3,460 | 3,560 | 110,900 | 1,095.91 |
| 2008-03-14 | 3,900 | 3,900 | 3,810 | 3,830 | 105,200 | 1,179.03 |
| 2008-03-13 | 3,900 | 3,980 | 3,850 | 3,950 | 112,800 | 1,215.97 |
| 2008-03-12 | 3,940 | 3,950 | 3,830 | 3,850 | 94,000 | 1,185.19 |
| 2008-03-11 | 3,840 | 3,890 | 3,760 | 3,810 | 65,200 | 1,172.87 |
| 2008-03-10 | 3,940 | 3,950 | 3,820 | 3,840 | 75,100 | 1,182.11 |
| 2008-03-07 | 3,830 | 3,890 | 3,780 | 3,890 | 120,400 | 1,197.50 |
| 2008-03-06 | 3,860 | 3,880 | 3,830 | 3,850 | 127,100 | 1,185.19 |
| 2008-03-05 | 3,900 | 3,930 | 3,850 | 3,870 | 83,300 | 1,191.34 |
| 2008-03-04 | 3,960 | 3,960 | 3,870 | 3,900 | 124,500 | 1,200.58 |
| 2008-03-03 | 4,010 | 4,040 | 3,950 | 3,960 | 96,700 | 1,219.05 |
| 2008-02-29 | 4,060 | 4,170 | 4,000 | 4,170 | 75,900 | 1,283.69 |
| 2008-02-28 | 4,250 | 4,250 | 4,140 | 4,150 | 97,800 | 1,277.54 |
| 2008-02-27 | 4,250 | 4,270 | 4,210 | 4,250 | 66,800 | 1,308.32 |
| 2008-02-26 | 4,380 | 4,400 | 4,240 | 4,240 | 45,800 | 1,305.24 |
| 2008-02-25 | 4,470 | 4,470 | 4,330 | 4,330 | 96,400 | 1,332.95 |
| 2008-02-22 | 4,500 | 4,510 | 4,400 | 4,420 | 54,200 | 1,360.65 |
| 2008-02-21 | 4,400 | 4,510 | 4,380 | 4,490 | 81,000 | 1,382.20 |
| 2008-02-20 | 4,520 | 4,520 | 4,360 | 4,380 | 63,300 | 1,348.34 |
| 2008-02-19 | 4,580 | 4,590 | 4,530 | 4,540 | 44,100 | 1,397.59 |
| 2008-02-18 | 4,600 | 4,620 | 4,550 | 4,560 | 52,500 | 1,403.75 |
| 2008-02-15 | 4,600 | 4,600 | 4,560 | 4,570 | 59,400 | 1,406.83 |
| 2008-02-14 | 4,640 | 4,650 | 4,570 | 4,600 | 71,100 | 1,416.07 |
| 2008-02-13 | 4,710 | 4,710 | 4,570 | 4,590 | 75,100 | 1,412.99 |
| 2008-02-12 | 4,730 | 4,730 | 4,600 | 4,670 | 83,200 | 1,437.61 |
| 2008-02-08 | 4,720 | 4,800 | 4,680 | 4,730 | 45,000 | 1,456.08 |
| 2008-02-07 | 4,680 | 4,770 | 4,660 | 4,720 | 74,000 | 1,453.01 |
| 2008-02-06 | 4,750 | 4,750 | 4,660 | 4,670 | 54,400 | 1,437.61 |
| 2008-02-05 | 4,840 | 4,950 | 4,750 | 4,800 | 70,500 | 1,477.63 |
| 2008-02-04 | 4,790 | 4,860 | 4,710 | 4,780 | 77,000 | 1,471.48 |
| 2008-02-01 | 4,820 | 4,830 | 4,720 | 4,780 | 73,300 | 1,471.48 |
| 2008-01-31 | 4,790 | 4,880 | 4,740 | 4,870 | 97,400 | 1,499.18 |
| 2008-01-30 | 5,060 | 5,060 | 4,850 | 4,890 | 78,100 | 1,505.34 |
| 2008-01-29 | 5,140 | 5,160 | 5,010 | 5,070 | 58,700 | 1,560.75 |
| 2008-01-28 | 5,090 | 5,100 | 4,970 | 4,990 | 55,400 | 1,536.12 |
| 2008-01-25 | 5,100 | 5,160 | 4,960 | 5,010 | 65,300 | 1,542.28 |
| 2008-01-24 | 4,650 | 4,920 | 4,650 | 4,860 | 76,700 | 1,496.10 |
| 2008-01-23 | 4,720 | 4,850 | 4,670 | 4,700 | 87,000 | 1,446.85 |
| 2008-01-22 | 4,740 | 4,770 | 4,570 | 4,570 | 64,900 | 1,406.83 |
| 2008-01-21 | 4,800 | 4,840 | 4,740 | 4,800 | 40,900 | 1,477.63 |
| 2008-01-18 | 4,730 | 4,960 | 4,680 | 4,900 | 76,500 | 1,508.42 |
| 2008-01-17 | 4,710 | 4,820 | 4,620 | 4,780 | 81,800 | 1,471.48 |
| 2008-01-16 | 4,720 | 4,830 | 4,650 | 4,660 | 117,800 | 1,434.54 |
| 2008-01-15 | 4,940 | 4,980 | 4,810 | 4,820 | 55,700 | 1,483.79 |
| 2008-01-11 | 4,890 | 4,980 | 4,840 | 4,920 | 74,800 | 1,514.57 |
| 2008-01-10 | 5,130 | 5,130 | 4,930 | 4,940 | 79,100 | 1,520.73 |
| 2008-01-09 | 4,870 | 5,190 | 4,870 | 5,170 | 93,400 | 1,591.53 |
| 2008-01-08 | 4,870 | 5,000 | 4,870 | 4,940 | 49,800 | 1,520.73 |
| 2008-01-07 | 4,860 | 5,000 | 4,840 | 4,960 | 69,600 | 1,526.89 |
| 2008-01-04 | 5,100 | 5,200 | 4,990 | 5,020 | 32,300 | 1,545.36 |
分割・併合履歴 ： [2020-05-28]1株→1.05株 [2018-05-29]1株→1.25株 [2017-05-29]1株→1.1株 [2016-05-27]1株→1.5株 [2015-05-27]1株→1.5株 [2007-03-27]1株→1.1株 [2005-03-28]1株→1.05株 [1999-03-26]1株→1.02株 [1995-09-26]1株→1.01株
