1662 石油資源開発(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 | 3,810 | 3,960 | 3,810 | 3,900 | 74,700 | 780 |
| 2008-12-29 | 3,730 | 3,820 | 3,710 | 3,800 | 130,600 | 760 |
| 2008-12-26 | 3,620 | 3,650 | 3,570 | 3,630 | 32,700 | 726 |
| 2008-12-25 | 3,500 | 3,570 | 3,470 | 3,570 | 31,800 | 714 |
| 2008-12-24 | 3,530 | 3,530 | 3,440 | 3,490 | 96,700 | 698 |
| 2008-12-22 | 3,590 | 3,650 | 3,560 | 3,610 | 120,300 | 722 |
| 2008-12-19 | 3,640 | 3,740 | 3,570 | 3,640 | 185,500 | 728 |
| 2008-12-18 | 3,660 | 3,720 | 3,640 | 3,690 | 200,800 | 738 |
| 2008-12-17 | 3,790 | 3,840 | 3,640 | 3,760 | 126,300 | 752 |
| 2008-12-16 | 3,750 | 3,750 | 3,630 | 3,680 | 102,600 | 736 |
| 2008-12-15 | 3,910 | 3,940 | 3,760 | 3,800 | 116,700 | 760 |
| 2008-12-12 | 3,870 | 4,050 | 3,640 | 3,710 | 457,100 | 742 |
| 2008-12-11 | 3,570 | 3,920 | 3,550 | 3,920 | 383,800 | 784 |
| 2008-12-10 | 3,260 | 3,440 | 3,210 | 3,420 | 132,400 | 684 |
| 2008-12-09 | 3,320 | 3,410 | 3,190 | 3,260 | 366,200 | 652 |
| 2008-12-08 | 3,250 | 3,340 | 3,180 | 3,300 | 137,800 | 660 |
| 2008-12-05 | 3,230 | 3,360 | 3,190 | 3,290 | 167,800 | 658 |
| 2008-12-04 | 3,210 | 3,390 | 3,210 | 3,330 | 228,000 | 666 |
| 2008-12-03 | 3,260 | 3,360 | 3,190 | 3,260 | 169,000 | 652 |
| 2008-12-02 | 3,400 | 3,410 | 3,270 | 3,300 | 159,900 | 660 |
| 2008-12-01 | 3,710 | 3,710 | 3,560 | 3,600 | 166,200 | 720 |
| 2008-11-28 | 3,800 | 3,830 | 3,690 | 3,830 | 282,800 | 766 |
| 2008-11-27 | 3,660 | 3,790 | 3,650 | 3,730 | 256,300 | 746 |
| 2008-11-26 | 3,550 | 3,560 | 3,330 | 3,510 | 230,300 | 702 |
| 2008-11-25 | 3,740 | 3,760 | 3,370 | 3,550 | 226,900 | 710 |
| 2008-11-21 | 3,110 | 3,440 | 3,070 | 3,420 | 232,600 | 684 |
| 2008-11-20 | 3,330 | 3,350 | 3,230 | 3,280 | 133,200 | 656 |
| 2008-11-19 | 3,480 | 3,500 | 3,360 | 3,450 | 124,100 | 690 |
| 2008-11-18 | 3,430 | 3,570 | 3,400 | 3,460 | 162,800 | 692 |
| 2008-11-17 | 3,470 | 3,620 | 3,380 | 3,480 | 174,600 | 696 |
| 2008-11-14 | 3,760 | 3,770 | 3,560 | 3,620 | 216,700 | 724 |
| 2008-11-13 | 3,550 | 3,600 | 3,420 | 3,460 | 195,300 | 692 |
| 2008-11-12 | 3,680 | 3,760 | 3,630 | 3,700 | 195,400 | 740 |
| 2008-11-11 | 3,950 | 3,980 | 3,770 | 3,790 | 240,600 | 758 |
| 2008-11-10 | 4,090 | 4,140 | 3,910 | 3,990 | 277,200 | 798 |
| 2008-11-07 | 3,820 | 3,870 | 3,680 | 3,750 | 299,400 | 750 |
| 2008-11-06 | 4,300 | 4,370 | 4,020 | 4,170 | 337,900 | 834 |
| 2008-11-05 | 4,300 | 4,450 | 4,240 | 4,450 | 153,100 | 890 |
| 2008-11-04 | 3,900 | 4,000 | 3,840 | 3,950 | 250,500 | 790 |
| 2008-10-31 | 4,060 | 4,130 | 3,700 | 3,720 | 517,300 | 744 |
| 2008-10-30 | 4,010 | 4,150 | 3,830 | 4,040 | 638,900 | 808 |
| 2008-10-29 | 4,000 | 4,050 | 3,580 | 3,760 | 383,200 | 752 |
| 2008-10-28 | 3,500 | 3,850 | 3,310 | 3,850 | 395,300 | 770 |
| 2008-10-27 | 3,630 | 3,720 | 3,220 | 3,350 | 330,700 | 670 |
| 2008-10-24 | 4,130 | 4,130 | 3,660 | 3,710 | 364,900 | 742 |
| 2008-10-23 | 4,030 | 4,060 | 3,880 | 4,030 | 308,800 | 806 |
| 2008-10-22 | 4,430 | 4,430 | 4,060 | 4,130 | 228,600 | 826 |
| 2008-10-21 | 4,460 | 4,630 | 4,310 | 4,460 | 447,700 | 892 |
| 2008-10-20 | 4,110 | 4,310 | 4,080 | 4,210 | 235,400 | 842 |
| 2008-10-17 | 4,080 | 4,110 | 3,870 | 3,980 | 178,600 | 796 |
| 2008-10-16 | 3,980 | 4,010 | 3,880 | 3,880 | 119,800 | 776 |
| 2008-10-15 | 4,440 | 4,500 | 4,270 | 4,380 | 245,300 | 876 |
| 2008-10-14 | 4,630 | 4,630 | 4,450 | 4,630 | 276,700 | 926 |
| 2008-10-10 | 4,250 | 4,250 | 3,780 | 4,130 | 714,200 | 826 |
| 2008-10-09 | 4,370 | 4,440 | 4,220 | 4,240 | 404,300 | 848 |
| 2008-10-08 | 4,580 | 4,730 | 4,330 | 4,380 | 322,800 | 876 |
| 2008-10-07 | 4,480 | 4,670 | 4,400 | 4,630 | 281,300 | 926 |
| 2008-10-06 | 4,950 | 4,950 | 4,650 | 4,780 | 237,300 | 956 |
| 2008-10-03 | 4,980 | 5,000 | 4,810 | 4,960 | 244,400 | 992 |
| 2008-10-02 | 5,500 | 5,500 | 5,070 | 5,120 | 197,700 | 1,024 |
| 2008-10-01 | 5,420 | 5,500 | 5,330 | 5,400 | 132,900 | 1,080 |
| 2008-09-30 | 5,200 | 5,460 | 5,180 | 5,390 | 165,400 | 1,078 |
| 2008-09-29 | 5,820 | 5,820 | 5,560 | 5,600 | 175,800 | 1,120 |
| 2008-09-26 | 6,230 | 6,270 | 5,870 | 5,940 | 125,500 | 1,188 |
| 2008-09-25 | 6,210 | 6,210 | 6,020 | 6,080 | 89,300 | 1,216 |
| 2008-09-24 | 6,000 | 6,160 | 5,960 | 6,130 | 104,900 | 1,226 |
| 2008-09-22 | 6,170 | 6,330 | 6,030 | 6,100 | 142,800 | 1,220 |
| 2008-09-19 | 5,920 | 5,930 | 5,760 | 5,870 | 166,600 | 1,174 |
| 2008-09-18 | 5,870 | 5,880 | 5,670 | 5,840 | 143,500 | 1,168 |
| 2008-09-17 | 6,180 | 6,180 | 5,730 | 5,800 | 204,700 | 1,160 |
| 2008-09-16 | 6,150 | 6,150 | 5,910 | 5,980 | 191,500 | 1,196 |
| 2008-09-12 | 6,200 | 6,320 | 6,130 | 6,320 | 154,700 | 1,264 |
| 2008-09-11 | 6,350 | 6,450 | 6,220 | 6,240 | 143,500 | 1,248 |
| 2008-09-10 | 6,430 | 6,540 | 6,370 | 6,430 | 145,500 | 1,286 |
| 2008-09-09 | 6,820 | 6,820 | 6,520 | 6,560 | 120,600 | 1,312 |
| 2008-09-08 | 6,570 | 6,790 | 6,560 | 6,720 | 84,600 | 1,344 |
| 2008-09-05 | 6,510 | 6,650 | 6,450 | 6,570 | 110,600 | 1,314 |
| 2008-09-04 | 6,650 | 6,690 | 6,440 | 6,660 | 214,300 | 1,332 |
| 2008-09-03 | 6,720 | 6,720 | 6,520 | 6,600 | 263,600 | 1,320 |
| 2008-09-02 | 6,960 | 7,020 | 6,700 | 6,750 | 182,200 | 1,350 |
| 2008-09-01 | 7,240 | 7,240 | 7,060 | 7,110 | 67,700 | 1,422 |
| 2008-08-29 | 7,200 | 7,300 | 7,120 | 7,260 | 137,600 | 1,452 |
| 2008-08-28 | 7,180 | 7,190 | 7,060 | 7,120 | 135,200 | 1,424 |
| 2008-08-27 | 7,120 | 7,220 | 7,120 | 7,140 | 128,400 | 1,428 |
| 2008-08-26 | 7,020 | 7,060 | 6,930 | 7,020 | 97,700 | 1,404 |
| 2008-08-25 | 7,140 | 7,140 | 6,950 | 7,030 | 153,400 | 1,406 |
| 2008-08-22 | 7,200 | 7,300 | 7,060 | 7,170 | 196,500 | 1,434 |
| 2008-08-21 | 7,130 | 7,150 | 7,060 | 7,150 | 94,600 | 1,430 |
| 2008-08-20 | 7,010 | 7,110 | 7,000 | 7,080 | 124,000 | 1,416 |
| 2008-08-19 | 7,000 | 7,090 | 6,880 | 7,030 | 181,300 | 1,406 |
| 2008-08-18 | 6,970 | 7,180 | 6,960 | 7,100 | 159,100 | 1,420 |
| 2008-08-15 | 6,820 | 7,000 | 6,820 | 7,000 | 96,900 | 1,400 |
| 2008-08-14 | 6,840 | 7,000 | 6,810 | 6,900 | 97,100 | 1,380 |
| 2008-08-13 | 6,930 | 7,000 | 6,820 | 6,870 | 133,600 | 1,374 |
| 2008-08-12 | 6,830 | 7,060 | 6,820 | 6,990 | 309,800 | 1,398 |
| 2008-08-11 | 6,710 | 6,820 | 6,610 | 6,820 | 270,000 | 1,364 |
| 2008-08-08 | 6,650 | 7,090 | 6,520 | 6,750 | 445,200 | 1,350 |
| 2008-08-07 | 6,500 | 6,590 | 6,430 | 6,590 | 157,800 | 1,318 |
| 2008-08-06 | 6,180 | 6,460 | 6,070 | 6,410 | 183,400 | 1,282 |
| 2008-08-05 | 6,220 | 6,280 | 6,140 | 6,180 | 132,200 | 1,236 |
| 2008-08-04 | 6,550 | 6,550 | 6,320 | 6,340 | 109,500 | 1,268 |
| 2008-08-01 | 6,690 | 6,700 | 6,430 | 6,460 | 155,000 | 1,292 |
| 2008-07-31 | 6,680 | 6,790 | 6,640 | 6,740 | 194,000 | 1,348 |
| 2008-07-30 | 6,530 | 6,610 | 6,470 | 6,570 | 128,900 | 1,314 |
| 2008-07-29 | 6,620 | 6,680 | 6,500 | 6,630 | 169,100 | 1,326 |
| 2008-07-28 | 6,550 | 6,610 | 6,420 | 6,600 | 129,800 | 1,320 |
| 2008-07-25 | 6,550 | 6,670 | 6,520 | 6,550 | 218,900 | 1,310 |
| 2008-07-24 | 6,300 | 6,500 | 6,300 | 6,490 | 379,600 | 1,298 |
| 2008-07-23 | 6,700 | 6,710 | 6,540 | 6,590 | 272,600 | 1,318 |
| 2008-07-22 | 6,700 | 6,850 | 6,640 | 6,840 | 214,800 | 1,368 |
| 2008-07-18 | 6,720 | 6,730 | 6,570 | 6,650 | 231,300 | 1,330 |
| 2008-07-17 | 6,870 | 6,940 | 6,730 | 6,820 | 390,100 | 1,364 |
| 2008-07-16 | 6,990 | 7,060 | 6,920 | 6,970 | 212,600 | 1,394 |
| 2008-07-15 | 7,000 | 7,100 | 7,000 | 7,030 | 178,400 | 1,406 |
| 2008-07-14 | 7,120 | 7,260 | 7,060 | 7,090 | 216,200 | 1,418 |
| 2008-07-11 | 7,200 | 7,300 | 7,110 | 7,190 | 284,600 | 1,438 |
| 2008-07-10 | 7,010 | 7,200 | 7,000 | 7,120 | 538,900 | 1,424 |
| 2008-07-09 | 7,550 | 7,600 | 7,230 | 7,310 | 430,400 | 1,462 |
| 2008-07-08 | 7,750 | 7,750 | 7,480 | 7,520 | 556,000 | 1,504 |
| 2008-07-07 | 7,700 | 7,870 | 7,680 | 7,740 | 422,700 | 1,548 |
| 2008-07-04 | 7,610 | 7,630 | 7,520 | 7,620 | 255,400 | 1,524 |
| 2008-07-03 | 7,660 | 7,660 | 7,580 | 7,600 | 315,100 | 1,520 |
| 2008-07-02 | 7,640 | 7,660 | 7,590 | 7,600 | 236,500 | 1,520 |
| 2008-07-01 | 7,400 | 7,640 | 7,400 | 7,600 | 332,400 | 1,520 |
| 2008-06-30 | 7,580 | 7,670 | 7,520 | 7,580 | 227,500 | 1,516 |
| 2008-06-27 | 7,450 | 7,600 | 7,440 | 7,490 | 218,100 | 1,498 |
| 2008-06-26 | 7,300 | 7,520 | 7,280 | 7,440 | 247,000 | 1,488 |
| 2008-06-25 | 7,130 | 7,410 | 7,090 | 7,400 | 263,200 | 1,480 |
| 2008-06-24 | 7,100 | 7,150 | 7,050 | 7,120 | 110,200 | 1,424 |
| 2008-06-23 | 6,970 | 7,030 | 6,910 | 7,020 | 125,700 | 1,404 |
| 2008-06-20 | 7,050 | 7,100 | 6,830 | 6,930 | 485,400 | 1,386 |
| 2008-06-19 | 7,210 | 7,220 | 7,080 | 7,150 | 156,300 | 1,430 |
| 2008-06-18 | 7,110 | 7,200 | 7,110 | 7,190 | 150,500 | 1,438 |
| 2008-06-17 | 7,110 | 7,210 | 7,100 | 7,210 | 171,200 | 1,442 |
| 2008-06-16 | 7,230 | 7,230 | 7,080 | 7,130 | 100,100 | 1,426 |
| 2008-06-13 | 7,150 | 7,250 | 7,130 | 7,210 | 112,400 | 1,442 |
| 2008-06-12 | 7,260 | 7,330 | 7,160 | 7,190 | 120,600 | 1,438 |
| 2008-06-11 | 7,370 | 7,370 | 7,180 | 7,270 | 192,300 | 1,454 |
| 2008-06-10 | 7,420 | 7,560 | 7,340 | 7,510 | 433,800 | 1,502 |
| 2008-06-09 | 7,390 | 7,450 | 7,340 | 7,420 | 265,600 | 1,484 |
| 2008-06-06 | 7,310 | 7,400 | 7,280 | 7,290 | 185,100 | 1,458 |
| 2008-06-05 | 7,160 | 7,200 | 7,070 | 7,140 | 157,300 | 1,428 |
| 2008-06-04 | 7,190 | 7,300 | 7,150 | 7,210 | 209,300 | 1,442 |
| 2008-06-03 | 7,440 | 7,440 | 7,150 | 7,290 | 269,400 | 1,458 |
| 2008-06-02 | 7,590 | 7,590 | 7,400 | 7,430 | 141,000 | 1,486 |
| 2008-05-30 | 7,280 | 7,610 | 7,280 | 7,570 | 422,800 | 1,514 |
| 2008-05-29 | 7,330 | 7,410 | 7,230 | 7,380 | 352,700 | 1,476 |
| 2008-05-28 | 7,410 | 7,410 | 7,230 | 7,280 | 348,200 | 1,456 |
| 2008-05-27 | 7,440 | 7,620 | 7,400 | 7,610 | 321,500 | 1,522 |
| 2008-05-26 | 7,620 | 7,620 | 7,360 | 7,450 | 461,100 | 1,490 |
| 2008-05-23 | 7,850 | 7,920 | 7,770 | 7,870 | 318,000 | 1,574 |
| 2008-05-22 | 7,950 | 8,060 | 7,920 | 8,000 | 398,400 | 1,600 |
| 2008-05-21 | 8,090 | 8,130 | 7,840 | 7,920 | 628,600 | 1,584 |
| 2008-05-20 | 7,780 | 8,040 | 7,650 | 7,890 | 761,600 | 1,578 |
| 2008-05-19 | 7,260 | 7,550 | 7,260 | 7,480 | 406,500 | 1,496 |
| 2008-05-16 | 7,100 | 7,180 | 7,060 | 7,160 | 380,100 | 1,432 |
| 2008-05-15 | 7,600 | 7,780 | 7,030 | 7,200 | 643,200 | 1,440 |
| 2008-05-14 | 7,500 | 7,650 | 7,380 | 7,620 | 269,700 | 1,524 |
| 2008-05-13 | 7,250 | 7,350 | 7,020 | 7,340 | 178,500 | 1,468 |
| 2008-05-12 | 7,330 | 7,450 | 7,280 | 7,350 | 122,800 | 1,470 |
| 2008-05-09 | 7,580 | 7,610 | 7,380 | 7,410 | 179,600 | 1,482 |
| 2008-05-08 | 7,440 | 7,580 | 7,370 | 7,410 | 256,600 | 1,482 |
| 2008-05-07 | 7,390 | 7,610 | 7,330 | 7,440 | 455,500 | 1,488 |
| 2008-05-02 | 7,030 | 7,160 | 7,010 | 7,090 | 105,500 | 1,418 |
| 2008-05-01 | 7,160 | 7,170 | 7,050 | 7,090 | 135,300 | 1,418 |
| 2008-04-30 | 7,200 | 7,210 | 7,080 | 7,190 | 174,700 | 1,438 |
| 2008-04-28 | 7,360 | 7,470 | 7,220 | 7,370 | 206,200 | 1,474 |
| 2008-04-25 | 7,510 | 7,550 | 7,320 | 7,360 | 219,200 | 1,472 |
| 2008-04-24 | 7,660 | 7,730 | 7,550 | 7,590 | 167,100 | 1,518 |
| 2008-04-23 | 7,500 | 7,770 | 7,500 | 7,750 | 191,700 | 1,550 |
| 2008-04-22 | 7,480 | 7,530 | 7,360 | 7,380 | 109,100 | 1,476 |
| 2008-04-21 | 7,540 | 7,570 | 7,400 | 7,450 | 129,700 | 1,490 |
| 2008-04-18 | 7,480 | 7,560 | 7,320 | 7,440 | 96,600 | 1,488 |
| 2008-04-17 | 7,500 | 7,540 | 7,470 | 7,540 | 93,900 | 1,508 |
| 2008-04-16 | 7,380 | 7,450 | 7,300 | 7,390 | 132,500 | 1,478 |
| 2008-04-15 | 7,320 | 7,380 | 7,230 | 7,300 | 119,600 | 1,460 |
| 2008-04-14 | 7,200 | 7,330 | 7,190 | 7,320 | 162,700 | 1,464 |
| 2008-04-11 | 7,110 | 7,400 | 7,030 | 7,370 | 176,800 | 1,474 |
| 2008-04-10 | 7,190 | 7,240 | 7,120 | 7,180 | 116,200 | 1,436 |
| 2008-04-09 | 7,010 | 7,260 | 7,010 | 7,180 | 189,300 | 1,436 |
| 2008-04-08 | 7,220 | 7,230 | 7,050 | 7,060 | 83,500 | 1,412 |
| 2008-04-07 | 7,030 | 7,200 | 7,000 | 7,160 | 123,000 | 1,432 |
| 2008-04-04 | 6,970 | 6,970 | 6,830 | 6,950 | 85,400 | 1,390 |
| 2008-04-03 | 6,850 | 7,010 | 6,850 | 6,940 | 142,600 | 1,388 |
| 2008-04-02 | 6,920 | 6,920 | 6,710 | 6,820 | 116,500 | 1,364 |
| 2008-04-01 | 6,650 | 6,950 | 6,640 | 6,810 | 280,900 | 1,362 |
| 2008-03-31 | 6,700 | 6,760 | 6,530 | 6,600 | 151,300 | 1,320 |
| 2008-03-28 | 6,880 | 6,890 | 6,620 | 6,800 | 202,400 | 1,360 |
| 2008-03-27 | 6,580 | 6,820 | 6,550 | 6,780 | 328,300 | 1,356 |
| 2008-03-26 | 6,320 | 6,520 | 6,290 | 6,480 | 191,400 | 1,296 |
| 2008-03-25 | 6,360 | 6,370 | 6,170 | 6,240 | 310,400 | 1,248 |
| 2008-03-24 | 6,270 | 6,320 | 6,160 | 6,280 | 227,300 | 1,256 |
| 2008-03-21 | 6,380 | 6,380 | 6,100 | 6,220 | 300,600 | 1,244 |
| 2008-03-19 | 6,860 | 6,880 | 6,440 | 6,480 | 236,700 | 1,296 |
| 2008-03-18 | 6,720 | 6,760 | 6,570 | 6,600 | 206,600 | 1,320 |
| 2008-03-17 | 6,940 | 6,960 | 6,730 | 6,830 | 167,400 | 1,366 |
| 2008-03-14 | 7,380 | 7,400 | 7,010 | 7,140 | 252,600 | 1,428 |
| 2008-03-13 | 7,130 | 7,320 | 7,090 | 7,280 | 217,700 | 1,456 |
| 2008-03-12 | 7,180 | 7,190 | 7,050 | 7,120 | 129,100 | 1,424 |
| 2008-03-11 | 7,050 | 7,130 | 6,920 | 7,000 | 127,100 | 1,400 |
| 2008-03-10 | 7,150 | 7,210 | 7,000 | 7,060 | 131,900 | 1,412 |
| 2008-03-07 | 7,280 | 7,330 | 7,200 | 7,300 | 174,500 | 1,460 |
| 2008-03-06 | 7,270 | 7,340 | 7,230 | 7,300 | 183,400 | 1,460 |
| 2008-03-05 | 7,090 | 7,200 | 6,980 | 7,170 | 128,900 | 1,434 |
| 2008-03-04 | 7,150 | 7,220 | 7,040 | 7,110 | 183,400 | 1,422 |
| 2008-03-03 | 7,040 | 7,250 | 7,000 | 7,130 | 172,100 | 1,426 |
| 2008-02-29 | 7,240 | 7,350 | 7,120 | 7,340 | 153,600 | 1,468 |
| 2008-02-28 | 7,310 | 7,400 | 7,260 | 7,340 | 113,400 | 1,468 |
| 2008-02-27 | 7,350 | 7,380 | 7,190 | 7,340 | 131,100 | 1,468 |
| 2008-02-26 | 7,460 | 7,460 | 7,160 | 7,180 | 168,500 | 1,436 |
| 2008-02-25 | 7,200 | 7,390 | 7,160 | 7,300 | 243,000 | 1,460 |
| 2008-02-22 | 7,010 | 7,120 | 6,910 | 7,100 | 129,000 | 1,420 |
| 2008-02-21 | 7,000 | 7,170 | 6,990 | 7,120 | 209,500 | 1,424 |
| 2008-02-20 | 7,090 | 7,120 | 6,800 | 6,860 | 226,500 | 1,372 |
| 2008-02-19 | 7,100 | 7,100 | 6,770 | 6,960 | 160,500 | 1,392 |
| 2008-02-18 | 6,930 | 7,080 | 6,920 | 6,940 | 263,300 | 1,388 |
| 2008-02-15 | 6,650 | 7,030 | 6,600 | 6,950 | 472,600 | 1,390 |
| 2008-02-14 | 6,680 | 6,690 | 6,590 | 6,640 | 130,000 | 1,328 |
| 2008-02-13 | 6,380 | 6,530 | 6,380 | 6,480 | 147,500 | 1,296 |
| 2008-02-12 | 6,370 | 6,440 | 6,210 | 6,360 | 128,700 | 1,272 |
| 2008-02-08 | 6,370 | 6,410 | 6,290 | 6,300 | 48,700 | 1,260 |
| 2008-02-07 | 6,260 | 6,420 | 6,230 | 6,400 | 98,000 | 1,280 |
| 2008-02-06 | 6,480 | 6,500 | 6,260 | 6,290 | 103,700 | 1,258 |
| 2008-02-05 | 6,710 | 6,810 | 6,630 | 6,680 | 104,200 | 1,336 |
| 2008-02-04 | 6,690 | 6,720 | 6,530 | 6,610 | 124,000 | 1,322 |
| 2008-02-01 | 6,640 | 6,720 | 6,530 | 6,600 | 102,900 | 1,320 |
| 2008-01-31 | 6,600 | 6,760 | 6,470 | 6,720 | 157,300 | 1,344 |
| 2008-01-30 | 6,710 | 6,710 | 6,580 | 6,610 | 127,600 | 1,322 |
| 2008-01-29 | 6,690 | 6,720 | 6,550 | 6,700 | 119,700 | 1,340 |
| 2008-01-28 | 6,610 | 6,680 | 6,450 | 6,510 | 140,800 | 1,302 |
| 2008-01-25 | 6,660 | 6,740 | 6,630 | 6,710 | 192,900 | 1,342 |
| 2008-01-24 | 6,460 | 6,540 | 6,380 | 6,500 | 186,400 | 1,300 |
| 2008-01-23 | 6,570 | 6,810 | 6,420 | 6,490 | 196,100 | 1,298 |
| 2008-01-22 | 6,530 | 6,620 | 6,220 | 6,320 | 181,200 | 1,264 |
| 2008-01-21 | 6,970 | 6,990 | 6,800 | 6,810 | 175,300 | 1,362 |
| 2008-01-18 | 7,020 | 7,140 | 6,860 | 7,090 | 182,900 | 1,418 |
| 2008-01-17 | 6,910 | 7,100 | 6,840 | 7,020 | 204,000 | 1,404 |
| 2008-01-16 | 6,790 | 7,140 | 6,790 | 6,910 | 237,400 | 1,382 |
| 2008-01-15 | 7,590 | 7,640 | 7,180 | 7,290 | 191,100 | 1,458 |
| 2008-01-11 | 7,670 | 7,760 | 7,500 | 7,560 | 186,000 | 1,512 |
| 2008-01-10 | 7,820 | 7,830 | 7,640 | 7,670 | 306,700 | 1,534 |
| 2008-01-09 | 7,760 | 7,810 | 7,700 | 7,740 | 319,300 | 1,548 |
| 2008-01-08 | 7,900 | 7,900 | 7,760 | 7,810 | 231,100 | 1,562 |
| 2008-01-07 | 8,050 | 8,050 | 7,850 | 7,910 | 231,400 | 1,582 |
| 2008-01-04 | 8,260 | 8,300 | 7,980 | 8,050 | 135,300 | 1,610 |
分割・併合履歴 ： [2024-09-27]1株→5株
