4661 (株)オリエンタルランド 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 | 7,480 | 7,480 | 7,350 | 7,400 | 162,700 | 370 |
| 2008-12-29 | 7,410 | 7,470 | 7,380 | 7,470 | 79,300 | 373.50 |
| 2008-12-26 | 7,470 | 7,470 | 7,400 | 7,430 | 65,700 | 371.50 |
| 2008-12-25 | 7,420 | 7,500 | 7,400 | 7,450 | 234,000 | 372.50 |
| 2008-12-24 | 7,390 | 7,430 | 7,350 | 7,420 | 138,900 | 371 |
| 2008-12-22 | 7,380 | 7,400 | 7,330 | 7,360 | 105,000 | 368 |
| 2008-12-19 | 7,400 | 7,430 | 7,360 | 7,370 | 165,400 | 368.50 |
| 2008-12-18 | 7,390 | 7,460 | 7,380 | 7,430 | 331,400 | 371.50 |
| 2008-12-17 | 7,340 | 7,400 | 7,320 | 7,400 | 226,300 | 370 |
| 2008-12-16 | 7,420 | 7,420 | 7,260 | 7,270 | 239,200 | 363.50 |
| 2008-12-15 | 7,350 | 7,430 | 7,320 | 7,430 | 441,200 | 371.50 |
| 2008-12-12 | 7,330 | 7,380 | 7,260 | 7,300 | 392,600 | 365 |
| 2008-12-11 | 7,380 | 7,380 | 7,210 | 7,280 | 364,400 | 364 |
| 2008-12-10 | 7,360 | 7,400 | 7,320 | 7,370 | 203,200 | 368.50 |
| 2008-12-09 | 7,350 | 7,390 | 7,320 | 7,380 | 153,500 | 369 |
| 2008-12-08 | 7,290 | 7,380 | 7,290 | 7,340 | 226,100 | 367 |
| 2008-12-05 | 7,290 | 7,340 | 7,270 | 7,290 | 183,700 | 364.50 |
| 2008-12-04 | 7,250 | 7,330 | 7,220 | 7,280 | 186,300 | 364 |
| 2008-12-03 | 7,070 | 7,300 | 7,070 | 7,280 | 335,400 | 364 |
| 2008-12-02 | 7,130 | 7,150 | 7,020 | 7,060 | 222,100 | 353 |
| 2008-12-01 | 7,150 | 7,180 | 7,080 | 7,100 | 134,100 | 355 |
| 2008-11-28 | 7,250 | 7,280 | 7,160 | 7,170 | 167,800 | 358.50 |
| 2008-11-27 | 7,310 | 7,350 | 7,250 | 7,310 | 112,400 | 365.50 |
| 2008-11-26 | 7,300 | 7,360 | 7,290 | 7,320 | 151,700 | 366 |
| 2008-11-25 | 7,370 | 7,390 | 7,230 | 7,340 | 313,100 | 367 |
| 2008-11-21 | 7,260 | 7,360 | 7,180 | 7,360 | 303,900 | 368 |
| 2008-11-20 | 7,250 | 7,390 | 7,220 | 7,300 | 260,700 | 365 |
| 2008-11-19 | 7,260 | 7,320 | 7,220 | 7,290 | 187,500 | 364.50 |
| 2008-11-18 | 7,330 | 7,400 | 7,300 | 7,310 | 174,900 | 365.50 |
| 2008-11-17 | 7,300 | 7,420 | 7,250 | 7,330 | 286,800 | 366.50 |
| 2008-11-14 | 7,320 | 7,370 | 7,170 | 7,320 | 281,300 | 366 |
| 2008-11-13 | 7,120 | 7,340 | 7,120 | 7,240 | 437,000 | 362 |
| 2008-11-12 | 7,090 | 7,240 | 7,050 | 7,210 | 238,500 | 360.50 |
| 2008-11-11 | 7,190 | 7,240 | 7,100 | 7,100 | 139,300 | 355 |
| 2008-11-10 | 7,190 | 7,270 | 7,120 | 7,200 | 186,300 | 360 |
| 2008-11-07 | 7,100 | 7,240 | 7,090 | 7,150 | 268,200 | 357.50 |
| 2008-11-06 | 7,150 | 7,350 | 7,060 | 7,280 | 447,500 | 364 |
| 2008-11-05 | 7,100 | 7,220 | 7,080 | 7,220 | 360,600 | 361 |
| 2008-11-04 | 6,980 | 7,110 | 6,950 | 7,070 | 340,700 | 353.50 |
| 2008-10-31 | 6,950 | 7,000 | 6,890 | 6,950 | 288,000 | 347.50 |
| 2008-10-30 | 6,870 | 6,990 | 6,820 | 6,990 | 229,000 | 349.50 |
| 2008-10-29 | 6,800 | 6,840 | 6,620 | 6,840 | 264,000 | 342 |
| 2008-10-28 | 6,290 | 6,650 | 6,250 | 6,560 | 422,300 | 328 |
| 2008-10-27 | 6,500 | 6,560 | 6,220 | 6,290 | 441,600 | 314.50 |
| 2008-10-24 | 6,680 | 6,690 | 6,540 | 6,590 | 367,800 | 329.50 |
| 2008-10-23 | 6,580 | 6,820 | 6,430 | 6,780 | 474,900 | 339 |
| 2008-10-22 | 7,060 | 7,080 | 6,630 | 6,640 | 371,300 | 332 |
| 2008-10-21 | 7,100 | 7,160 | 7,040 | 7,090 | 236,700 | 354.50 |
| 2008-10-20 | 6,950 | 7,080 | 6,910 | 7,070 | 308,300 | 353.50 |
| 2008-10-17 | 6,930 | 6,950 | 6,840 | 6,940 | 351,200 | 347 |
| 2008-10-16 | 6,740 | 6,830 | 6,500 | 6,640 | 573,700 | 332 |
| 2008-10-15 | 6,780 | 7,000 | 6,600 | 6,960 | 479,800 | 348 |
| 2008-10-14 | 6,550 | 6,790 | 6,510 | 6,790 | 442,800 | 339.50 |
| 2008-10-10 | 6,360 | 6,380 | 6,020 | 6,070 | 655,400 | 303.50 |
| 2008-10-09 | 6,660 | 6,670 | 6,450 | 6,460 | 509,600 | 323 |
| 2008-10-08 | 7,050 | 7,130 | 6,750 | 6,760 | 648,600 | 338 |
| 2008-10-07 | 6,920 | 7,140 | 6,830 | 7,100 | 535,800 | 355 |
| 2008-10-06 | 7,260 | 7,280 | 7,100 | 7,120 | 348,000 | 356 |
| 2008-10-03 | 7,230 | 7,300 | 7,150 | 7,270 | 382,400 | 363.50 |
| 2008-10-02 | 7,300 | 7,370 | 7,260 | 7,330 | 384,700 | 366.50 |
| 2008-10-01 | 7,200 | 7,320 | 7,150 | 7,300 | 577,300 | 365 |
| 2008-09-30 | 7,030 | 7,200 | 7,030 | 7,150 | 296,600 | 357.50 |
| 2008-09-29 | 7,000 | 7,300 | 6,990 | 7,220 | 671,200 | 361 |
| 2008-09-26 | 6,930 | 7,020 | 6,890 | 6,970 | 346,500 | 348.50 |
| 2008-09-25 | 6,830 | 6,940 | 6,800 | 6,920 | 383,400 | 346 |
| 2008-09-24 | 6,810 | 6,940 | 6,810 | 6,910 | 675,800 | 345.50 |
| 2008-09-22 | 6,960 | 6,970 | 6,780 | 6,800 | 391,900 | 340 |
| 2008-09-19 | 6,940 | 7,020 | 6,870 | 6,880 | 301,400 | 344 |
| 2008-09-18 | 6,960 | 6,980 | 6,900 | 6,950 | 434,300 | 347.50 |
| 2008-09-17 | 7,040 | 7,060 | 6,950 | 6,990 | 363,700 | 349.50 |
| 2008-09-16 | 6,750 | 6,960 | 6,710 | 6,910 | 336,900 | 345.50 |
| 2008-09-12 | 6,910 | 6,970 | 6,850 | 6,900 | 340,400 | 345 |
| 2008-09-11 | 7,080 | 7,090 | 6,900 | 6,900 | 407,400 | 345 |
| 2008-09-10 | 7,150 | 7,180 | 7,100 | 7,160 | 289,700 | 358 |
| 2008-09-09 | 7,210 | 7,210 | 7,110 | 7,140 | 188,700 | 357 |
| 2008-09-08 | 7,160 | 7,280 | 7,160 | 7,210 | 260,900 | 360.50 |
| 2008-09-05 | 7,150 | 7,170 | 7,080 | 7,140 | 560,700 | 357 |
| 2008-09-04 | 7,370 | 7,390 | 7,210 | 7,230 | 543,200 | 361.50 |
| 2008-09-03 | 7,200 | 7,430 | 7,190 | 7,410 | 795,800 | 370.50 |
| 2008-09-02 | 7,130 | 7,220 | 7,100 | 7,190 | 432,400 | 359.50 |
| 2008-09-01 | 7,150 | 7,180 | 7,090 | 7,170 | 236,100 | 358.50 |
| 2008-08-29 | 7,100 | 7,180 | 7,090 | 7,170 | 504,400 | 358.50 |
| 2008-08-28 | 7,070 | 7,100 | 7,040 | 7,100 | 191,500 | 355 |
| 2008-08-27 | 7,050 | 7,100 | 7,040 | 7,070 | 297,100 | 353.50 |
| 2008-08-26 | 7,060 | 7,080 | 7,030 | 7,080 | 188,200 | 354 |
| 2008-08-25 | 7,000 | 7,080 | 6,990 | 7,080 | 186,400 | 354 |
| 2008-08-22 | 7,000 | 7,010 | 6,960 | 7,000 | 132,500 | 350 |
| 2008-08-21 | 7,030 | 7,050 | 6,990 | 6,990 | 291,000 | 349.50 |
| 2008-08-20 | 7,010 | 7,070 | 6,990 | 7,020 | 258,100 | 351 |
| 2008-08-19 | 6,990 | 7,060 | 6,940 | 7,020 | 427,000 | 351 |
| 2008-08-18 | 6,940 | 7,040 | 6,920 | 7,020 | 351,700 | 351 |
| 2008-08-15 | 6,910 | 6,970 | 6,900 | 6,940 | 180,100 | 347 |
| 2008-08-14 | 6,880 | 6,960 | 6,860 | 6,950 | 234,900 | 347.50 |
| 2008-08-13 | 6,920 | 6,950 | 6,860 | 6,870 | 209,600 | 343.50 |
| 2008-08-12 | 6,960 | 6,980 | 6,930 | 6,960 | 210,700 | 348 |
| 2008-08-11 | 7,010 | 7,030 | 6,990 | 7,010 | 187,200 | 350.50 |
| 2008-08-08 | 6,960 | 7,030 | 6,960 | 7,010 | 223,800 | 350.50 |
| 2008-08-07 | 7,000 | 7,050 | 6,990 | 7,020 | 364,100 | 351 |
| 2008-08-06 | 6,930 | 7,010 | 6,890 | 7,000 | 600,600 | 350 |
| 2008-08-05 | 6,900 | 6,970 | 6,890 | 6,950 | 353,300 | 347.50 |
| 2008-08-04 | 6,800 | 6,950 | 6,790 | 6,930 | 473,000 | 346.50 |
| 2008-08-01 | 6,700 | 6,830 | 6,700 | 6,790 | 434,200 | 339.50 |
| 2008-07-31 | 6,590 | 6,800 | 6,580 | 6,770 | 742,700 | 338.50 |
| 2008-07-30 | 6,450 | 6,520 | 6,440 | 6,500 | 274,100 | 325 |
| 2008-07-29 | 6,420 | 6,430 | 6,370 | 6,420 | 165,900 | 321 |
| 2008-07-28 | 6,450 | 6,460 | 6,420 | 6,450 | 243,500 | 322.50 |
| 2008-07-25 | 6,400 | 6,460 | 6,400 | 6,430 | 253,900 | 321.50 |
| 2008-07-24 | 6,440 | 6,460 | 6,420 | 6,450 | 124,900 | 322.50 |
| 2008-07-23 | 6,430 | 6,440 | 6,400 | 6,420 | 217,900 | 321 |
| 2008-07-22 | 6,380 | 6,440 | 6,350 | 6,390 | 287,900 | 319.50 |
| 2008-07-18 | 6,470 | 6,470 | 6,390 | 6,390 | 364,700 | 319.50 |
| 2008-07-17 | 6,430 | 6,510 | 6,400 | 6,500 | 417,000 | 325 |
| 2008-07-16 | 6,370 | 6,420 | 6,290 | 6,360 | 445,800 | 318 |
| 2008-07-15 | 6,450 | 6,460 | 6,360 | 6,400 | 399,400 | 320 |
| 2008-07-14 | 6,470 | 6,550 | 6,450 | 6,510 | 493,000 | 325.50 |
| 2008-07-11 | 6,470 | 6,470 | 6,420 | 6,430 | 289,700 | 321.50 |
| 2008-07-10 | 6,450 | 6,470 | 6,390 | 6,410 | 286,600 | 320.50 |
| 2008-07-09 | 6,500 | 6,520 | 6,460 | 6,480 | 335,100 | 324 |
| 2008-07-08 | 6,500 | 6,510 | 6,460 | 6,470 | 263,400 | 323.50 |
| 2008-07-07 | 6,450 | 6,500 | 6,420 | 6,470 | 356,000 | 323.50 |
| 2008-07-04 | 6,400 | 6,470 | 6,350 | 6,430 | 347,000 | 321.50 |
| 2008-07-03 | 6,400 | 6,420 | 6,280 | 6,330 | 331,300 | 316.50 |
| 2008-07-02 | 6,470 | 6,530 | 6,430 | 6,450 | 236,000 | 322.50 |
| 2008-07-01 | 6,390 | 6,590 | 6,360 | 6,570 | 408,200 | 328.50 |
| 2008-06-30 | 6,340 | 6,390 | 6,310 | 6,340 | 113,800 | 317 |
| 2008-06-27 | 6,300 | 6,340 | 6,280 | 6,340 | 128,500 | 317 |
| 2008-06-26 | 6,380 | 6,410 | 6,360 | 6,380 | 123,200 | 319 |
| 2008-06-25 | 6,300 | 6,390 | 6,280 | 6,370 | 154,500 | 318.50 |
| 2008-06-24 | 6,300 | 6,340 | 6,280 | 6,340 | 68,400 | 317 |
| 2008-06-23 | 6,260 | 6,320 | 6,230 | 6,270 | 117,100 | 313.50 |
| 2008-06-20 | 6,320 | 6,330 | 6,270 | 6,280 | 102,700 | 314 |
| 2008-06-19 | 6,360 | 6,370 | 6,300 | 6,310 | 93,200 | 315.50 |
| 2008-06-18 | 6,380 | 6,400 | 6,370 | 6,390 | 94,100 | 319.50 |
| 2008-06-17 | 6,360 | 6,420 | 6,350 | 6,420 | 103,800 | 321 |
| 2008-06-16 | 6,350 | 6,360 | 6,300 | 6,350 | 89,000 | 317.50 |
| 2008-06-13 | 6,290 | 6,300 | 6,260 | 6,290 | 183,400 | 314.50 |
| 2008-06-12 | 6,310 | 6,320 | 6,290 | 6,320 | 142,000 | 316 |
| 2008-06-11 | 6,430 | 6,430 | 6,310 | 6,330 | 180,500 | 316.50 |
| 2008-06-10 | 6,390 | 6,440 | 6,350 | 6,420 | 245,400 | 321 |
| 2008-06-09 | 6,340 | 6,370 | 6,290 | 6,340 | 111,500 | 317 |
| 2008-06-06 | 6,430 | 6,460 | 6,400 | 6,400 | 152,800 | 320 |
| 2008-06-05 | 6,360 | 6,420 | 6,340 | 6,400 | 196,900 | 320 |
| 2008-06-04 | 6,340 | 6,350 | 6,270 | 6,350 | 106,800 | 317.50 |
| 2008-06-03 | 6,350 | 6,350 | 6,260 | 6,260 | 104,400 | 313 |
| 2008-06-02 | 6,290 | 6,380 | 6,290 | 6,370 | 145,700 | 318.50 |
| 2008-05-30 | 6,260 | 6,340 | 6,240 | 6,340 | 204,100 | 317 |
| 2008-05-29 | 6,220 | 6,240 | 6,170 | 6,220 | 91,700 | 311 |
| 2008-05-28 | 6,180 | 6,210 | 6,160 | 6,210 | 153,600 | 310.50 |
| 2008-05-27 | 6,150 | 6,230 | 6,140 | 6,190 | 116,400 | 309.50 |
| 2008-05-26 | 6,290 | 6,290 | 6,110 | 6,140 | 287,300 | 307 |
| 2008-05-23 | 6,320 | 6,390 | 6,280 | 6,280 | 184,500 | 314 |
| 2008-05-22 | 6,280 | 6,420 | 6,240 | 6,400 | 513,800 | 320 |
| 2008-05-21 | 6,210 | 6,280 | 6,210 | 6,260 | 156,300 | 313 |
| 2008-05-20 | 6,190 | 6,290 | 6,180 | 6,270 | 268,000 | 313.50 |
| 2008-05-19 | 6,150 | 6,180 | 6,130 | 6,130 | 98,100 | 306.50 |
| 2008-05-16 | 6,240 | 6,240 | 6,150 | 6,150 | 131,300 | 307.50 |
| 2008-05-15 | 6,130 | 6,250 | 6,120 | 6,200 | 231,300 | 310 |
| 2008-05-14 | 6,070 | 6,120 | 6,050 | 6,120 | 168,800 | 306 |
| 2008-05-13 | 6,090 | 6,110 | 6,020 | 6,070 | 156,900 | 303.50 |
| 2008-05-12 | 6,130 | 6,130 | 6,050 | 6,110 | 145,300 | 305.50 |
| 2008-05-09 | 6,240 | 6,290 | 6,110 | 6,140 | 266,900 | 307 |
| 2008-05-08 | 6,270 | 6,320 | 6,180 | 6,190 | 289,200 | 309.50 |
| 2008-05-07 | 6,220 | 6,280 | 6,200 | 6,240 | 181,200 | 312 |
| 2008-05-02 | 6,180 | 6,200 | 6,160 | 6,200 | 101,000 | 310 |
| 2008-05-01 | 6,190 | 6,190 | 6,120 | 6,140 | 90,000 | 307 |
| 2008-04-30 | 6,130 | 6,200 | 6,130 | 6,200 | 221,800 | 310 |
| 2008-04-28 | 6,150 | 6,160 | 6,120 | 6,150 | 106,000 | 307.50 |
| 2008-04-25 | 6,140 | 6,140 | 6,110 | 6,120 | 77,200 | 306 |
| 2008-04-24 | 6,130 | 6,130 | 6,080 | 6,100 | 62,200 | 305 |
| 2008-04-23 | 6,080 | 6,140 | 6,080 | 6,120 | 58,800 | 306 |
| 2008-04-22 | 6,140 | 6,150 | 6,120 | 6,130 | 68,500 | 306.50 |
| 2008-04-21 | 6,150 | 6,160 | 6,130 | 6,130 | 116,400 | 306.50 |
| 2008-04-18 | 6,100 | 6,150 | 6,080 | 6,120 | 99,700 | 306 |
| 2008-04-17 | 6,160 | 6,160 | 6,110 | 6,130 | 113,600 | 306.50 |
| 2008-04-16 | 6,130 | 6,160 | 6,090 | 6,110 | 162,700 | 305.50 |
| 2008-04-15 | 6,060 | 6,120 | 6,040 | 6,110 | 194,700 | 305.50 |
| 2008-04-14 | 6,000 | 6,090 | 5,990 | 6,050 | 140,100 | 302.50 |
| 2008-04-11 | 6,020 | 6,090 | 6,000 | 6,080 | 144,300 | 304 |
| 2008-04-10 | 6,010 | 6,010 | 5,930 | 5,960 | 143,800 | 298 |
| 2008-04-09 | 6,040 | 6,080 | 5,980 | 5,980 | 139,300 | 299 |
| 2008-04-08 | 6,130 | 6,130 | 5,970 | 5,980 | 229,600 | 299 |
| 2008-04-07 | 6,100 | 6,140 | 6,080 | 6,140 | 139,900 | 307 |
| 2008-04-04 | 6,040 | 6,100 | 6,020 | 6,080 | 181,400 | 304 |
| 2008-04-03 | 5,990 | 6,030 | 5,980 | 6,030 | 190,900 | 301.50 |
| 2008-04-02 | 5,950 | 6,000 | 5,940 | 5,970 | 126,300 | 298.50 |
| 2008-04-01 | 5,860 | 5,940 | 5,840 | 5,910 | 109,500 | 295.50 |
| 2008-03-31 | 5,900 | 5,950 | 5,770 | 5,850 | 273,300 | 292.50 |
| 2008-03-28 | 5,920 | 5,940 | 5,840 | 5,890 | 247,300 | 294.50 |
| 2008-03-27 | 5,930 | 5,970 | 5,910 | 5,930 | 150,600 | 296.50 |
| 2008-03-26 | 5,950 | 5,970 | 5,930 | 5,960 | 327,200 | 298 |
| 2008-03-25 | 6,080 | 6,080 | 6,010 | 6,020 | 576,200 | 301 |
| 2008-03-24 | 6,060 | 6,090 | 6,060 | 6,070 | 195,800 | 303.50 |
| 2008-03-21 | 5,990 | 6,020 | 5,970 | 6,020 | 193,600 | 301 |
| 2008-03-19 | 5,900 | 5,930 | 5,850 | 5,900 | 256,000 | 295 |
| 2008-03-18 | 5,780 | 5,810 | 5,760 | 5,800 | 258,900 | 290 |
| 2008-03-17 | 5,890 | 5,890 | 5,750 | 5,780 | 257,900 | 289 |
| 2008-03-14 | 6,040 | 6,040 | 5,900 | 5,910 | 430,200 | 295.50 |
| 2008-03-13 | 6,040 | 6,050 | 5,990 | 5,990 | 116,000 | 299.50 |
| 2008-03-12 | 6,090 | 6,090 | 6,030 | 6,060 | 170,200 | 303 |
| 2008-03-11 | 6,020 | 6,020 | 5,970 | 6,020 | 283,900 | 301 |
| 2008-03-10 | 6,010 | 6,040 | 6,000 | 6,030 | 233,000 | 301.50 |
| 2008-03-07 | 6,050 | 6,060 | 5,980 | 5,990 | 436,500 | 299.50 |
| 2008-03-06 | 6,110 | 6,110 | 6,050 | 6,060 | 203,700 | 303 |
| 2008-03-05 | 6,040 | 6,100 | 6,020 | 6,100 | 184,700 | 305 |
| 2008-03-04 | 6,030 | 6,040 | 6,010 | 6,020 | 152,000 | 301 |
| 2008-03-03 | 6,070 | 6,080 | 6,010 | 6,010 | 302,500 | 300.50 |
| 2008-02-29 | 6,110 | 6,110 | 6,070 | 6,080 | 247,100 | 304 |
| 2008-02-28 | 6,110 | 6,130 | 6,090 | 6,110 | 206,500 | 305.50 |
| 2008-02-27 | 6,130 | 6,140 | 6,100 | 6,120 | 260,100 | 306 |
| 2008-02-26 | 6,190 | 6,200 | 6,120 | 6,120 | 166,300 | 306 |
| 2008-02-25 | 6,130 | 6,170 | 6,120 | 6,150 | 211,300 | 307.50 |
| 2008-02-22 | 6,150 | 6,150 | 6,090 | 6,120 | 271,800 | 306 |
| 2008-02-21 | 6,170 | 6,190 | 6,140 | 6,160 | 252,500 | 308 |
| 2008-02-20 | 6,220 | 6,230 | 6,160 | 6,160 | 272,900 | 308 |
| 2008-02-19 | 6,230 | 6,250 | 6,200 | 6,230 | 219,000 | 311.50 |
| 2008-02-18 | 6,310 | 6,310 | 6,210 | 6,210 | 231,700 | 310.50 |
| 2008-02-15 | 6,250 | 6,320 | 6,240 | 6,300 | 218,800 | 315 |
| 2008-02-14 | 6,270 | 6,290 | 6,240 | 6,260 | 137,100 | 313 |
| 2008-02-13 | 6,300 | 6,300 | 6,220 | 6,230 | 199,300 | 311.50 |
| 2008-02-12 | 6,320 | 6,320 | 6,210 | 6,260 | 152,200 | 313 |
| 2008-02-08 | 6,300 | 6,320 | 6,250 | 6,310 | 214,000 | 315.50 |
| 2008-02-07 | 6,250 | 6,260 | 6,180 | 6,240 | 237,600 | 312 |
| 2008-02-06 | 6,320 | 6,330 | 6,250 | 6,250 | 186,000 | 312.50 |
| 2008-02-05 | 6,370 | 6,400 | 6,330 | 6,360 | 162,800 | 318 |
| 2008-02-04 | 6,330 | 6,370 | 6,320 | 6,370 | 164,100 | 318.50 |
| 2008-02-01 | 6,300 | 6,300 | 6,220 | 6,270 | 164,800 | 313.50 |
| 2008-01-31 | 6,190 | 6,320 | 6,180 | 6,280 | 205,600 | 314 |
| 2008-01-30 | 6,250 | 6,250 | 6,170 | 6,170 | 217,300 | 308.50 |
| 2008-01-29 | 6,300 | 6,330 | 6,180 | 6,210 | 317,100 | 310.50 |
| 2008-01-28 | 6,360 | 6,370 | 6,300 | 6,300 | 146,200 | 315 |
| 2008-01-25 | 6,280 | 6,330 | 6,270 | 6,310 | 210,400 | 315.50 |
| 2008-01-24 | 6,150 | 6,230 | 6,150 | 6,210 | 234,200 | 310.50 |
| 2008-01-23 | 6,180 | 6,190 | 6,070 | 6,110 | 451,000 | 305.50 |
| 2008-01-22 | 6,300 | 6,330 | 6,140 | 6,150 | 465,900 | 307.50 |
| 2008-01-21 | 6,400 | 6,420 | 6,330 | 6,340 | 177,200 | 317 |
| 2008-01-18 | 6,380 | 6,430 | 6,330 | 6,400 | 422,800 | 320 |
| 2008-01-17 | 6,410 | 6,420 | 6,360 | 6,400 | 292,000 | 320 |
| 2008-01-16 | 6,500 | 6,510 | 6,400 | 6,420 | 308,000 | 321 |
| 2008-01-15 | 6,550 | 6,570 | 6,500 | 6,500 | 237,200 | 325 |
| 2008-01-11 | 6,620 | 6,630 | 6,550 | 6,560 | 187,200 | 328 |
| 2008-01-10 | 6,680 | 6,680 | 6,620 | 6,620 | 174,900 | 331 |
| 2008-01-09 | 6,550 | 6,670 | 6,530 | 6,670 | 115,700 | 333.50 |
| 2008-01-08 | 6,580 | 6,610 | 6,530 | 6,610 | 190,200 | 330.50 |
| 2008-01-07 | 6,620 | 6,620 | 6,550 | 6,580 | 154,700 | 329 |
| 2008-01-04 | 6,710 | 6,710 | 6,600 | 6,630 | 154,300 | 331.50 |
分割・併合履歴 ： [2023-03-30]1株→5株 [2015-03-27]1株→4株
