4528 小野薬品工業(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 | 4,740 | 4,740 | 4,570 | 4,650 | 3,900 | 930 |
| 2008-12-29 | 4,670 | 4,740 | 4,670 | 4,740 | 5,700 | 948 |
| 2008-12-26 | 4,670 | 4,680 | 4,610 | 4,670 | 1,400 | 934 |
| 2008-12-25 | 4,550 | 4,570 | 4,550 | 4,570 | 300 | 914 |
| 2008-12-24 | 4,540 | 4,550 | 4,490 | 4,500 | 2,300 | 900 |
| 2008-12-22 | 4,440 | 4,540 | 4,440 | 4,540 | 4,500 | 908 |
| 2008-12-19 | 4,500 | 4,600 | 4,500 | 4,540 | 800 | 908 |
| 2008-12-18 | 4,560 | 4,640 | 4,520 | 4,520 | 21,400 | 904 |
| 2008-12-17 | 4,500 | 4,520 | 4,420 | 4,510 | 10,000 | 902 |
| 2008-12-16 | 4,480 | 4,520 | 4,480 | 4,520 | 3,700 | 904 |
| 2008-12-15 | 4,730 | 4,730 | 4,670 | 4,720 | 5,900 | 944 |
| 2008-12-12 | 4,800 | 4,800 | 4,520 | 4,580 | 96,000 | 916 |
| 2008-12-11 | 4,750 | 4,800 | 4,730 | 4,800 | 46,800 | 960 |
| 2008-12-10 | 4,620 | 4,750 | 4,620 | 4,730 | 10,800 | 946 |
| 2008-12-09 | 4,590 | 4,590 | 4,490 | 4,570 | 8,500 | 914 |
| 2008-12-08 | 4,300 | 4,570 | 4,300 | 4,540 | 6,500 | 908 |
| 2008-12-05 | 4,420 | 4,450 | 4,400 | 4,400 | 10,200 | 880 |
| 2008-12-04 | 4,290 | 4,430 | 4,280 | 4,430 | 28,400 | 886 |
| 2008-12-03 | 4,070 | 4,300 | 4,070 | 4,260 | 31,500 | 852 |
| 2008-12-02 | 4,080 | 4,120 | 3,980 | 4,020 | 15,300 | 804 |
| 2008-12-01 | 4,060 | 4,160 | 4,060 | 4,060 | 6,200 | 812 |
| 2008-11-28 | 4,380 | 4,380 | 4,250 | 4,250 | 22,700 | 850 |
| 2008-11-27 | 4,360 | 4,470 | 4,360 | 4,470 | 8,000 | 894 |
| 2008-11-26 | 4,550 | 4,550 | 4,350 | 4,400 | 25,800 | 880 |
| 2008-11-25 | 4,510 | 4,600 | 4,470 | 4,600 | 5,300 | 920 |
| 2008-11-21 | 4,470 | 4,500 | 4,470 | 4,500 | 13,200 | 900 |
| 2008-11-20 | 4,530 | 4,570 | 4,530 | 4,570 | 1,300 | 914 |
| 2008-11-19 | 4,530 | 4,690 | 4,490 | 4,680 | 5,900 | 936 |
| 2008-11-18 | 4,530 | 4,600 | 4,520 | 4,550 | 6,700 | 910 |
| 2008-11-17 | 4,410 | 4,600 | 4,410 | 4,500 | 4,800 | 900 |
| 2008-11-14 | 4,500 | 4,500 | 4,440 | 4,450 | 3,900 | 890 |
| 2008-11-13 | 4,280 | 4,500 | 4,280 | 4,470 | 6,000 | 894 |
| 2008-11-12 | 4,440 | 4,540 | 4,440 | 4,530 | 1,600 | 906 |
| 2008-11-11 | 4,670 | 4,670 | 4,490 | 4,490 | 10,200 | 898 |
| 2008-11-10 | 4,690 | 4,700 | 4,620 | 4,690 | 15,200 | 938 |
| 2008-11-07 | 4,660 | 4,710 | 4,610 | 4,640 | 14,500 | 928 |
| 2008-11-06 | 4,690 | 4,770 | 4,590 | 4,630 | 12,200 | 926 |
| 2008-11-05 | 4,900 | 5,000 | 4,670 | 4,740 | 13,000 | 948 |
| 2008-11-04 | 4,430 | 4,720 | 4,430 | 4,700 | 3,100 | 940 |
| 2008-10-31 | 4,600 | 4,600 | 4,510 | 4,530 | 9,100 | 906 |
| 2008-10-30 | 4,800 | 4,800 | 4,670 | 4,770 | 24,400 | 954 |
| 2008-10-29 | 4,720 | 4,770 | 4,470 | 4,650 | 6,100 | 930 |
| 2008-10-28 | 4,700 | 4,710 | 4,670 | 4,700 | 8,400 | 940 |
| 2008-10-27 | 4,870 | 4,910 | 4,800 | 4,810 | 11,600 | 962 |
| 2008-10-24 | 5,030 | 5,100 | 4,940 | 4,970 | 13,400 | 994 |
| 2008-10-23 | 4,780 | 5,010 | 4,710 | 5,010 | 15,100 | 1,002 |
| 2008-10-22 | 4,950 | 4,970 | 4,770 | 4,770 | 5,600 | 954 |
| 2008-10-21 | 5,060 | 5,080 | 4,850 | 4,950 | 8,000 | 990 |
| 2008-10-20 | 4,900 | 4,940 | 4,850 | 4,880 | 5,700 | 976 |
| 2008-10-17 | 4,520 | 4,520 | 4,420 | 4,480 | 9,400 | 896 |
| 2008-10-16 | 4,110 | 4,290 | 4,090 | 4,270 | 9,500 | 854 |
| 2008-10-15 | 4,260 | 4,400 | 4,210 | 4,400 | 1,000 | 880 |
| 2008-10-14 | 3,960 | 4,260 | 3,960 | 4,260 | 28,700 | 852 |
| 2008-10-10 | 4,030 | 4,100 | 3,850 | 3,920 | 15,200 | 784 |
| 2008-10-09 | 4,180 | 4,470 | 4,180 | 4,330 | 14,500 | 866 |
| 2008-10-08 | 4,700 | 4,700 | 4,430 | 4,430 | 6,600 | 886 |
| 2008-10-07 | 4,900 | 4,920 | 4,750 | 4,750 | 5,700 | 950 |
| 2008-10-06 | 5,110 | 5,140 | 4,960 | 4,960 | 10,600 | 992 |
| 2008-10-03 | 4,950 | 5,150 | 4,930 | 5,150 | 20,100 | 1,030 |
| 2008-10-02 | 4,750 | 4,950 | 4,700 | 4,950 | 4,900 | 990 |
| 2008-10-01 | 5,120 | 5,230 | 5,120 | 5,200 | 4,800 | 1,040 |
| 2008-09-30 | 4,910 | 4,960 | 4,880 | 4,930 | 7,000 | 986 |
| 2008-09-29 | 5,210 | 5,210 | 5,110 | 5,110 | 3,700 | 1,022 |
| 2008-09-26 | 5,160 | 5,170 | 5,060 | 5,150 | 24,300 | 1,030 |
| 2008-09-25 | 5,160 | 5,160 | 4,980 | 5,090 | 15,800 | 1,018 |
| 2008-09-24 | 5,080 | 5,280 | 5,070 | 5,280 | 16,600 | 1,056 |
| 2008-09-22 | 5,400 | 5,400 | 5,170 | 5,170 | 6,600 | 1,034 |
| 2008-09-19 | 5,080 | 5,300 | 5,080 | 5,300 | 26,900 | 1,060 |
| 2008-09-18 | 5,280 | 5,320 | 5,190 | 5,220 | 14,600 | 1,044 |
| 2008-09-17 | 5,220 | 5,390 | 5,200 | 5,360 | 17,100 | 1,072 |
| 2008-09-16 | 5,150 | 5,200 | 5,070 | 5,120 | 11,100 | 1,024 |
| 2008-09-12 | 5,200 | 5,310 | 5,140 | 5,250 | 106,100 | 1,050 |
| 2008-09-11 | 5,340 | 5,340 | 5,220 | 5,220 | 10,600 | 1,044 |
| 2008-09-10 | 5,370 | 5,390 | 5,320 | 5,320 | 10,700 | 1,064 |
| 2008-09-09 | 5,420 | 5,440 | 5,370 | 5,370 | 9,300 | 1,074 |
| 2008-09-08 | 5,510 | 5,530 | 5,440 | 5,490 | 4,500 | 1,098 |
| 2008-09-05 | 5,450 | 5,520 | 5,450 | 5,490 | 29,400 | 1,098 |
| 2008-09-04 | 5,500 | 5,560 | 5,480 | 5,500 | 4,200 | 1,100 |
| 2008-09-03 | 5,510 | 5,610 | 5,510 | 5,610 | 2,900 | 1,122 |
| 2008-09-02 | 5,580 | 5,610 | 5,470 | 5,500 | 4,300 | 1,100 |
| 2008-09-01 | 5,630 | 5,630 | 5,550 | 5,550 | 14,400 | 1,110 |
| 2008-08-29 | 5,750 | 5,790 | 5,640 | 5,680 | 26,000 | 1,136 |
| 2008-08-28 | 5,610 | 5,610 | 5,530 | 5,550 | 6,500 | 1,110 |
| 2008-08-27 | 5,590 | 5,630 | 5,590 | 5,630 | 1,600 | 1,126 |
| 2008-08-26 | 5,640 | 5,640 | 5,570 | 5,630 | 9,100 | 1,126 |
| 2008-08-25 | 5,620 | 5,640 | 5,610 | 5,610 | 5,800 | 1,122 |
| 2008-08-22 | 5,540 | 5,590 | 5,510 | 5,590 | 6,100 | 1,118 |
| 2008-08-21 | 5,590 | 5,590 | 5,480 | 5,480 | 2,200 | 1,096 |
| 2008-08-20 | 5,430 | 5,530 | 5,400 | 5,520 | 4,300 | 1,104 |
| 2008-08-19 | 5,490 | 5,490 | 5,370 | 5,440 | 6,300 | 1,088 |
| 2008-08-18 | 5,420 | 5,540 | 5,420 | 5,540 | 1,800 | 1,108 |
| 2008-08-15 | 5,470 | 5,480 | 5,390 | 5,430 | 7,500 | 1,086 |
| 2008-08-14 | 5,510 | 5,540 | 5,460 | 5,460 | 5,500 | 1,092 |
| 2008-08-13 | 5,500 | 5,510 | 5,350 | 5,490 | 8,900 | 1,098 |
| 2008-08-12 | 5,580 | 5,580 | 5,480 | 5,500 | 14,000 | 1,100 |
| 2008-08-11 | 5,680 | 5,680 | 5,680 | 5,680 | 300 | 1,136 |
| 2008-08-08 | 5,510 | 5,750 | 5,510 | 5,690 | 6,000 | 1,138 |
| 2008-08-07 | 5,660 | 5,660 | 5,500 | 5,580 | 4,600 | 1,116 |
| 2008-08-06 | 5,620 | 5,810 | 5,620 | 5,680 | 6,400 | 1,136 |
| 2008-08-05 | 5,870 | 5,920 | 5,560 | 5,560 | 12,400 | 1,112 |
| 2008-08-04 | 5,880 | 5,980 | 5,880 | 5,930 | 5,000 | 1,186 |
| 2008-08-01 | 5,960 | 5,970 | 5,890 | 5,920 | 5,300 | 1,184 |
| 2008-07-31 | 5,980 | 5,980 | 5,930 | 5,960 | 4,700 | 1,192 |
| 2008-07-30 | 5,920 | 5,920 | 5,920 | 5,920 | 2,300 | 1,184 |
| 2008-07-29 | 5,810 | 5,830 | 5,770 | 5,800 | 3,800 | 1,160 |
| 2008-07-28 | 5,880 | 5,900 | 5,850 | 5,850 | 2,400 | 1,170 |
| 2008-07-25 | 5,950 | 5,980 | 5,930 | 5,930 | 2,900 | 1,186 |
| 2008-07-24 | 6,020 | 6,030 | 6,010 | 6,010 | 3,100 | 1,202 |
| 2008-07-23 | 5,940 | 5,970 | 5,920 | 5,940 | 5,500 | 1,188 |
| 2008-07-22 | 5,780 | 5,880 | 5,780 | 5,870 | 4,000 | 1,174 |
| 2008-07-18 | 5,840 | 5,840 | 5,780 | 5,780 | 1,400 | 1,156 |
| 2008-07-17 | 5,760 | 5,800 | 5,750 | 5,800 | 1,500 | 1,160 |
| 2008-07-16 | 5,840 | 5,860 | 5,780 | 5,780 | 2,700 | 1,156 |
| 2008-07-15 | 5,790 | 5,840 | 5,790 | 5,790 | 7,000 | 1,158 |
| 2008-07-14 | 6,050 | 6,050 | 5,890 | 5,890 | 3,200 | 1,178 |
| 2008-07-11 | 6,140 | 6,140 | 6,030 | 6,030 | 36,500 | 1,206 |
| 2008-07-10 | 6,050 | 6,130 | 6,050 | 6,060 | 3,800 | 1,212 |
| 2008-07-09 | 6,060 | 6,120 | 6,030 | 6,030 | 5,800 | 1,206 |
| 2008-07-08 | 5,950 | 5,990 | 5,940 | 5,980 | 4,500 | 1,196 |
| 2008-07-07 | 5,920 | 5,970 | 5,850 | 5,930 | 2,400 | 1,186 |
| 2008-07-04 | 5,910 | 5,920 | 5,850 | 5,870 | 13,200 | 1,174 |
| 2008-07-03 | 5,950 | 6,050 | 5,920 | 5,950 | 6,500 | 1,190 |
| 2008-07-02 | 5,920 | 5,930 | 5,910 | 5,930 | 2,400 | 1,186 |
| 2008-07-01 | 5,830 | 5,910 | 5,830 | 5,890 | 3,900 | 1,178 |
| 2008-06-30 | 5,790 | 5,850 | 5,790 | 5,830 | 2,800 | 1,166 |
| 2008-06-27 | 6,000 | 6,000 | 5,880 | 5,890 | 10,600 | 1,178 |
| 2008-06-26 | 6,040 | 6,050 | 6,040 | 6,050 | 5,700 | 1,210 |
| 2008-06-25 | 6,000 | 6,030 | 5,940 | 6,000 | 5,500 | 1,200 |
| 2008-06-24 | 6,000 | 6,020 | 5,930 | 5,940 | 6,400 | 1,188 |
| 2008-06-23 | 6,070 | 6,150 | 5,950 | 6,020 | 7,400 | 1,204 |
| 2008-06-20 | 6,140 | 6,180 | 6,070 | 6,100 | 7,300 | 1,220 |
| 2008-06-19 | 6,060 | 6,110 | 6,060 | 6,090 | 3,600 | 1,218 |
| 2008-06-18 | 5,990 | 6,070 | 5,990 | 6,040 | 2,000 | 1,208 |
| 2008-06-17 | 6,000 | 6,030 | 5,990 | 5,990 | 2,200 | 1,198 |
| 2008-06-16 | 5,900 | 6,030 | 5,900 | 5,980 | 1,900 | 1,196 |
| 2008-06-13 | 5,870 | 5,980 | 5,870 | 5,950 | 98,100 | 1,190 |
| 2008-06-12 | 5,950 | 5,970 | 5,880 | 5,940 | 56,900 | 1,188 |
| 2008-06-11 | 6,000 | 6,070 | 5,960 | 5,980 | 10,600 | 1,196 |
| 2008-06-10 | 5,920 | 5,920 | 5,830 | 5,900 | 15,800 | 1,180 |
| 2008-06-09 | 5,620 | 5,910 | 5,620 | 5,840 | 12,200 | 1,168 |
| 2008-06-06 | 5,930 | 5,930 | 5,820 | 5,820 | 5,600 | 1,164 |
| 2008-06-05 | 5,840 | 5,880 | 5,840 | 5,880 | 1,000 | 1,176 |
| 2008-06-04 | 5,850 | 5,900 | 5,850 | 5,890 | 9,700 | 1,178 |
| 2008-06-03 | 6,030 | 6,030 | 5,900 | 5,900 | 4,600 | 1,180 |
| 2008-06-02 | 6,010 | 6,010 | 5,850 | 5,990 | 3,500 | 1,198 |
| 2008-05-30 | 6,030 | 6,070 | 5,990 | 6,070 | 10,000 | 1,214 |
| 2008-05-29 | 5,850 | 6,040 | 5,850 | 5,930 | 3,400 | 1,186 |
| 2008-05-28 | 5,950 | 5,950 | 5,780 | 5,800 | 3,800 | 1,160 |
| 2008-05-27 | 5,870 | 6,020 | 5,870 | 6,010 | 3,700 | 1,202 |
| 2008-05-26 | 5,810 | 5,820 | 5,710 | 5,710 | 5,500 | 1,142 |
| 2008-05-23 | 5,770 | 5,920 | 5,770 | 5,830 | 8,400 | 1,166 |
| 2008-05-22 | 5,710 | 5,790 | 5,710 | 5,770 | 3,100 | 1,154 |
| 2008-05-21 | 5,700 | 5,740 | 5,630 | 5,630 | 4,800 | 1,126 |
| 2008-05-20 | 5,570 | 5,730 | 5,570 | 5,650 | 6,600 | 1,130 |
| 2008-05-19 | 5,610 | 5,650 | 5,600 | 5,620 | 4,100 | 1,124 |
| 2008-05-16 | 5,570 | 5,660 | 5,570 | 5,580 | 5,300 | 1,116 |
| 2008-05-15 | 5,420 | 5,500 | 5,420 | 5,470 | 10,500 | 1,094 |
| 2008-05-14 | 5,430 | 5,430 | 5,340 | 5,380 | 4,400 | 1,076 |
| 2008-05-13 | 5,470 | 5,510 | 5,460 | 5,460 | 1,200 | 1,092 |
| 2008-05-12 | 5,320 | 5,500 | 5,320 | 5,480 | 800 | 1,096 |
| 2008-05-09 | 5,600 | 5,600 | 5,420 | 5,420 | 3,200 | 1,084 |
| 2008-05-08 | 5,540 | 5,570 | 5,510 | 5,510 | 6,200 | 1,102 |
| 2008-05-07 | 5,550 | 5,550 | 5,540 | 5,540 | 1,900 | 1,108 |
| 2008-05-02 | 5,530 | 5,570 | 5,520 | 5,570 | 3,400 | 1,114 |
| 2008-05-01 | 5,430 | 5,500 | 5,430 | 5,500 | 3,000 | 1,100 |
| 2008-04-30 | 5,580 | 5,580 | 5,510 | 5,510 | 6,200 | 1,102 |
| 2008-04-28 | 5,490 | 5,530 | 5,490 | 5,530 | 3,300 | 1,106 |
| 2008-04-25 | 5,380 | 5,530 | 5,380 | 5,490 | 3,600 | 1,098 |
| 2008-04-24 | 5,390 | 5,390 | 5,380 | 5,380 | 3,400 | 1,076 |
| 2008-04-23 | 5,450 | 5,510 | 5,450 | 5,510 | 2,100 | 1,102 |
| 2008-04-22 | 5,480 | 5,540 | 5,440 | 5,470 | 2,400 | 1,094 |
| 2008-04-21 | 5,480 | 5,570 | 5,480 | 5,570 | 4,900 | 1,114 |
| 2008-04-18 | 5,350 | 5,460 | 5,340 | 5,460 | 3,600 | 1,092 |
| 2008-04-17 | 5,310 | 5,320 | 5,260 | 5,300 | 7,200 | 1,060 |
| 2008-04-16 | 5,270 | 5,310 | 5,270 | 5,290 | 3,200 | 1,058 |
| 2008-04-15 | 5,120 | 5,290 | 5,120 | 5,270 | 4,000 | 1,054 |
| 2008-04-14 | 4,910 | 4,970 | 4,910 | 4,970 | 7,400 | 994 |
| 2008-04-11 | 5,100 | 5,120 | 5,040 | 5,110 | 12,000 | 1,022 |
| 2008-04-10 | 5,080 | 5,080 | 5,080 | 5,080 | 300 | 1,016 |
| 2008-04-09 | 5,110 | 5,110 | 5,020 | 5,050 | 3,100 | 1,010 |
| 2008-04-08 | 5,090 | 5,100 | 5,050 | 5,070 | 2,900 | 1,014 |
| 2008-04-07 | 5,090 | 5,160 | 5,070 | 5,090 | 3,000 | 1,018 |
| 2008-04-04 | 5,100 | 5,100 | 4,960 | 5,070 | 6,400 | 1,014 |
| 2008-04-03 | 4,990 | 5,100 | 4,990 | 5,100 | 5,500 | 1,020 |
| 2008-04-02 | 4,990 | 4,990 | 4,910 | 4,910 | 6,700 | 982 |
| 2008-04-01 | 4,880 | 4,890 | 4,790 | 4,790 | 14,200 | 958 |
| 2008-03-31 | 4,800 | 4,800 | 4,720 | 4,730 | 5,000 | 946 |
| 2008-03-28 | 4,900 | 5,010 | 4,900 | 5,000 | 6,800 | 1,000 |
| 2008-03-27 | 4,960 | 4,960 | 4,890 | 4,920 | 4,200 | 984 |
| 2008-03-26 | 4,920 | 4,980 | 4,900 | 4,980 | 2,100 | 996 |
| 2008-03-25 | 4,960 | 5,040 | 4,910 | 5,040 | 16,000 | 1,008 |
| 2008-03-24 | 4,930 | 4,940 | 4,910 | 4,910 | 1,300 | 982 |
| 2008-03-21 | 4,850 | 4,930 | 4,850 | 4,930 | 1,900 | 986 |
| 2008-03-19 | 4,900 | 4,900 | 4,820 | 4,850 | 4,400 | 970 |
| 2008-03-18 | 4,750 | 4,750 | 4,710 | 4,750 | 1,000 | 950 |
| 2008-03-17 | 4,970 | 4,990 | 4,750 | 4,800 | 5,800 | 960 |
| 2008-03-14 | 5,110 | 5,140 | 4,960 | 4,990 | 160,300 | 998 |
| 2008-03-13 | 5,130 | 5,130 | 5,060 | 5,060 | 4,100 | 1,012 |
| 2008-03-12 | 5,240 | 5,240 | 5,140 | 5,190 | 3,700 | 1,038 |
| 2008-03-11 | 5,100 | 5,140 | 5,080 | 5,140 | 2,600 | 1,028 |
| 2008-03-10 | 5,100 | 5,160 | 5,100 | 5,130 | 3,100 | 1,026 |
| 2008-03-07 | 5,090 | 5,160 | 5,090 | 5,120 | 4,100 | 1,024 |
| 2008-03-06 | 5,130 | 5,190 | 5,120 | 5,190 | 3,700 | 1,038 |
| 2008-03-05 | 5,170 | 5,170 | 5,070 | 5,110 | 7,100 | 1,022 |
| 2008-03-04 | 5,150 | 5,150 | 5,070 | 5,090 | 9,600 | 1,018 |
| 2008-03-03 | 5,250 | 5,250 | 5,110 | 5,160 | 12,600 | 1,032 |
| 2008-02-29 | 5,340 | 5,340 | 5,260 | 5,270 | 6,900 | 1,054 |
| 2008-02-28 | 5,320 | 5,360 | 5,280 | 5,340 | 2,400 | 1,068 |
| 2008-02-27 | 5,370 | 5,400 | 5,240 | 5,400 | 7,800 | 1,080 |
| 2008-02-26 | 5,440 | 5,450 | 5,350 | 5,350 | 6,500 | 1,070 |
| 2008-02-25 | 5,320 | 5,450 | 5,320 | 5,440 | 16,100 | 1,088 |
| 2008-02-22 | 5,190 | 5,270 | 5,150 | 5,220 | 7,200 | 1,044 |
| 2008-02-21 | 5,310 | 5,360 | 5,290 | 5,290 | 8,300 | 1,058 |
| 2008-02-20 | 5,420 | 5,420 | 5,200 | 5,260 | 10,300 | 1,052 |
| 2008-02-19 | 5,490 | 5,510 | 5,440 | 5,450 | 17,700 | 1,090 |
| 2008-02-18 | 5,620 | 5,620 | 5,450 | 5,450 | 14,700 | 1,090 |
| 2008-02-15 | 5,510 | 5,580 | 5,480 | 5,520 | 13,800 | 1,104 |
| 2008-02-14 | 5,490 | 5,610 | 5,480 | 5,610 | 8,500 | 1,122 |
| 2008-02-13 | 5,500 | 5,500 | 5,320 | 5,320 | 7,000 | 1,064 |
| 2008-02-12 | 5,420 | 5,490 | 5,420 | 5,420 | 3,900 | 1,084 |
| 2008-02-08 | 5,370 | 5,500 | 5,370 | 5,450 | 4,600 | 1,090 |
| 2008-02-07 | 5,190 | 5,330 | 5,190 | 5,320 | 18,900 | 1,064 |
| 2008-02-06 | 5,270 | 5,290 | 5,140 | 5,180 | 24,700 | 1,036 |
| 2008-02-05 | 5,260 | 5,390 | 5,260 | 5,370 | 10,700 | 1,074 |
| 2008-02-04 | 5,360 | 5,360 | 5,250 | 5,340 | 17,300 | 1,068 |
| 2008-02-01 | 5,250 | 5,250 | 5,160 | 5,250 | 4,400 | 1,050 |
| 2008-01-31 | 5,120 | 5,190 | 5,110 | 5,190 | 49,500 | 1,038 |
| 2008-01-30 | 5,150 | 5,150 | 5,070 | 5,140 | 15,700 | 1,028 |
| 2008-01-29 | 5,150 | 5,150 | 5,070 | 5,140 | 12,400 | 1,028 |
| 2008-01-28 | 5,020 | 5,150 | 5,020 | 5,110 | 25,500 | 1,022 |
| 2008-01-25 | 5,070 | 5,140 | 5,010 | 5,100 | 10,500 | 1,020 |
| 2008-01-24 | 5,020 | 5,130 | 5,020 | 5,110 | 13,700 | 1,022 |
| 2008-01-23 | 4,890 | 5,150 | 4,890 | 5,020 | 21,900 | 1,004 |
| 2008-01-22 | 4,930 | 4,930 | 4,790 | 4,790 | 11,100 | 958 |
| 2008-01-21 | 5,080 | 5,090 | 5,000 | 5,030 | 13,100 | 1,006 |
| 2008-01-18 | 4,990 | 5,190 | 4,990 | 5,180 | 16,500 | 1,036 |
| 2008-01-17 | 5,020 | 5,110 | 4,960 | 5,070 | 22,500 | 1,014 |
| 2008-01-16 | 4,940 | 5,060 | 4,900 | 5,050 | 16,800 | 1,010 |
| 2008-01-15 | 5,120 | 5,150 | 4,970 | 4,990 | 16,800 | 998 |
| 2008-01-11 | 5,260 | 5,260 | 5,080 | 5,110 | 27,300 | 1,022 |
| 2008-01-10 | 5,240 | 5,290 | 5,220 | 5,260 | 11,500 | 1,052 |
| 2008-01-09 | 5,150 | 5,330 | 5,150 | 5,330 | 30,600 | 1,066 |
| 2008-01-08 | 5,240 | 5,240 | 5,130 | 5,210 | 28,100 | 1,042 |
| 2008-01-07 | 5,150 | 5,260 | 5,080 | 5,200 | 43,800 | 1,040 |
| 2008-01-04 | 5,310 | 5,340 | 5,100 | 5,170 | 37,000 | 1,034 |
分割・併合履歴 ： [2016-03-29]1株→5株 [1988-11-26]1株→1.02株 [1987-11-26]1株→1.08株 [1985-05-28]1株→1.25株 [1984-11-27]1株→1.3株 [1984-05-28]1株→1.25株 [1983-11-26]1株→1.2株