4684 (株)オービック 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 | 15,020 | 15,030 | 14,560 | 14,590 | 17,660 | 1,459 |
| 2008-12-29 | 14,900 | 15,030 | 14,520 | 14,820 | 8,040 | 1,482 |
| 2008-12-26 | 15,150 | 15,200 | 14,710 | 14,870 | 12,220 | 1,487 |
| 2008-12-25 | 14,790 | 14,910 | 14,500 | 14,900 | 9,990 | 1,490 |
| 2008-12-24 | 14,530 | 14,890 | 14,350 | 14,590 | 23,330 | 1,459 |
| 2008-12-22 | 14,920 | 14,970 | 14,390 | 14,680 | 22,110 | 1,468 |
| 2008-12-19 | 15,400 | 15,480 | 14,330 | 15,110 | 64,960 | 1,511 |
| 2008-12-18 | 15,720 | 15,730 | 14,880 | 15,300 | 77,290 | 1,530 |
| 2008-12-17 | 16,360 | 16,450 | 15,670 | 16,120 | 29,320 | 1,612 |
| 2008-12-16 | 15,860 | 16,790 | 15,650 | 16,760 | 38,300 | 1,676 |
| 2008-12-15 | 16,990 | 16,990 | 16,010 | 16,060 | 19,120 | 1,606 |
| 2008-12-12 | 16,460 | 16,600 | 15,400 | 15,990 | 51,700 | 1,599 |
| 2008-12-11 | 15,790 | 16,500 | 15,470 | 16,450 | 39,150 | 1,645 |
| 2008-12-10 | 15,350 | 15,690 | 15,240 | 15,550 | 31,510 | 1,555 |
| 2008-12-09 | 14,840 | 15,200 | 14,800 | 14,990 | 30,700 | 1,499 |
| 2008-12-08 | 15,000 | 15,110 | 14,700 | 14,840 | 26,950 | 1,484 |
| 2008-12-05 | 15,190 | 15,340 | 14,920 | 15,040 | 23,300 | 1,504 |
| 2008-12-04 | 14,500 | 14,890 | 14,500 | 14,750 | 31,290 | 1,475 |
| 2008-12-03 | 15,070 | 15,170 | 14,400 | 14,900 | 30,050 | 1,490 |
| 2008-12-02 | 14,210 | 14,710 | 14,020 | 14,270 | 25,050 | 1,427 |
| 2008-12-01 | 14,920 | 15,090 | 14,520 | 14,580 | 20,480 | 1,458 |
| 2008-11-28 | 15,400 | 15,400 | 14,870 | 14,910 | 29,080 | 1,491 |
| 2008-11-27 | 15,440 | 15,630 | 15,110 | 15,440 | 27,570 | 1,544 |
| 2008-11-26 | 14,970 | 15,210 | 14,530 | 14,790 | 29,850 | 1,479 |
| 2008-11-25 | 15,790 | 15,920 | 14,920 | 15,370 | 36,260 | 1,537 |
| 2008-11-21 | 14,880 | 14,960 | 14,200 | 14,810 | 37,710 | 1,481 |
| 2008-11-20 | 15,410 | 15,680 | 15,020 | 15,080 | 31,300 | 1,508 |
| 2008-11-19 | 15,450 | 15,480 | 14,890 | 15,010 | 35,660 | 1,501 |
| 2008-11-18 | 16,290 | 16,320 | 15,500 | 15,610 | 46,380 | 1,561 |
| 2008-11-17 | 15,000 | 16,000 | 14,820 | 15,090 | 40,970 | 1,509 |
| 2008-11-14 | 15,860 | 15,890 | 14,730 | 14,940 | 37,760 | 1,494 |
| 2008-11-13 | 13,700 | 15,400 | 13,650 | 15,060 | 88,900 | 1,506 |
| 2008-11-12 | 14,000 | 14,500 | 13,900 | 14,120 | 50,960 | 1,412 |
| 2008-11-11 | 14,000 | 14,170 | 13,790 | 13,940 | 57,650 | 1,394 |
| 2008-11-10 | 13,950 | 14,280 | 13,860 | 14,130 | 51,440 | 1,413 |
| 2008-11-07 | 12,860 | 13,490 | 12,800 | 13,190 | 64,530 | 1,319 |
| 2008-11-06 | 12,900 | 13,580 | 12,800 | 13,460 | 56,340 | 1,346 |
| 2008-11-05 | 12,970 | 13,470 | 12,690 | 13,380 | 83,910 | 1,338 |
| 2008-11-04 | 12,300 | 12,490 | 12,120 | 12,280 | 83,740 | 1,228 |
| 2008-10-31 | 12,580 | 12,740 | 11,850 | 11,970 | 152,640 | 1,197 |
| 2008-10-30 | 12,900 | 13,140 | 12,450 | 12,680 | 141,850 | 1,268 |
| 2008-10-29 | 14,700 | 14,900 | 13,200 | 13,470 | 64,680 | 1,347 |
| 2008-10-28 | 12,130 | 13,580 | 11,500 | 13,580 | 57,550 | 1,358 |
| 2008-10-27 | 11,830 | 12,300 | 11,450 | 11,580 | 68,760 | 1,158 |
| 2008-10-24 | 13,190 | 13,190 | 11,750 | 12,230 | 64,410 | 1,223 |
| 2008-10-23 | 13,320 | 13,520 | 12,900 | 12,990 | 58,380 | 1,299 |
| 2008-10-22 | 14,850 | 14,850 | 14,120 | 14,120 | 60,040 | 1,412 |
| 2008-10-21 | 14,540 | 14,810 | 14,130 | 14,720 | 36,360 | 1,472 |
| 2008-10-20 | 13,840 | 14,430 | 13,510 | 14,340 | 22,590 | 1,434 |
| 2008-10-17 | 14,120 | 14,560 | 12,920 | 13,240 | 39,760 | 1,324 |
| 2008-10-16 | 13,380 | 13,850 | 13,010 | 13,520 | 29,510 | 1,352 |
| 2008-10-15 | 13,740 | 14,770 | 13,530 | 14,580 | 41,370 | 1,458 |
| 2008-10-14 | 13,850 | 14,350 | 13,510 | 14,220 | 44,860 | 1,422 |
| 2008-10-10 | 11,730 | 12,770 | 11,700 | 12,650 | 45,830 | 1,265 |
| 2008-10-09 | 12,410 | 13,880 | 12,410 | 13,530 | 49,830 | 1,353 |
| 2008-10-08 | 14,010 | 14,620 | 13,610 | 13,610 | 62,470 | 1,361 |
| 2008-10-07 | 16,510 | 16,650 | 15,450 | 15,610 | 53,450 | 1,561 |
| 2008-10-06 | 16,990 | 17,000 | 16,370 | 16,710 | 46,770 | 1,671 |
| 2008-10-03 | 16,340 | 16,950 | 16,340 | 16,810 | 28,270 | 1,681 |
| 2008-10-02 | 17,080 | 17,280 | 16,920 | 17,140 | 24,400 | 1,714 |
| 2008-10-01 | 17,310 | 17,500 | 16,780 | 16,880 | 48,870 | 1,688 |
| 2008-09-30 | 17,310 | 17,570 | 17,100 | 17,110 | 27,010 | 1,711 |
| 2008-09-29 | 18,020 | 18,280 | 17,710 | 17,770 | 36,210 | 1,777 |
| 2008-09-26 | 18,040 | 18,240 | 17,850 | 17,950 | 32,510 | 1,795 |
| 2008-09-25 | 18,030 | 18,470 | 17,960 | 18,240 | 20,520 | 1,824 |
| 2008-09-24 | 18,380 | 18,390 | 17,990 | 18,330 | 25,680 | 1,833 |
| 2008-09-22 | 18,390 | 18,960 | 17,850 | 18,950 | 42,450 | 1,895 |
| 2008-09-19 | 19,000 | 19,520 | 18,250 | 18,580 | 66,090 | 1,858 |
| 2008-09-18 | 17,560 | 18,860 | 17,540 | 18,560 | 35,360 | 1,856 |
| 2008-09-17 | 18,530 | 18,590 | 17,560 | 17,680 | 34,220 | 1,768 |
| 2008-09-16 | 17,800 | 18,150 | 17,550 | 18,120 | 29,440 | 1,812 |
| 2008-09-12 | 18,020 | 18,380 | 18,020 | 18,360 | 34,870 | 1,836 |
| 2008-09-11 | 18,450 | 18,650 | 18,100 | 18,170 | 27,480 | 1,817 |
| 2008-09-10 | 18,780 | 18,950 | 18,520 | 18,740 | 28,350 | 1,874 |
| 2008-09-09 | 18,540 | 18,840 | 18,300 | 18,770 | 38,390 | 1,877 |
| 2008-09-08 | 18,650 | 19,150 | 18,420 | 18,530 | 39,290 | 1,853 |
| 2008-09-05 | 18,810 | 18,900 | 18,580 | 18,600 | 32,980 | 1,860 |
| 2008-09-04 | 18,890 | 19,040 | 18,660 | 18,800 | 35,190 | 1,880 |
| 2008-09-03 | 19,190 | 19,320 | 18,950 | 19,050 | 21,610 | 1,905 |
| 2008-09-02 | 18,880 | 19,230 | 18,850 | 18,990 | 23,160 | 1,899 |
| 2008-09-01 | 19,080 | 19,190 | 18,910 | 19,030 | 10,550 | 1,903 |
| 2008-08-29 | 19,070 | 19,400 | 19,050 | 19,400 | 27,290 | 1,940 |
| 2008-08-28 | 19,130 | 19,130 | 18,790 | 18,940 | 18,870 | 1,894 |
| 2008-08-27 | 18,530 | 18,950 | 18,380 | 18,930 | 37,590 | 1,893 |
| 2008-08-26 | 17,970 | 18,080 | 17,550 | 17,930 | 33,830 | 1,793 |
| 2008-08-25 | 18,570 | 18,570 | 18,180 | 18,250 | 23,350 | 1,825 |
| 2008-08-22 | 18,250 | 18,250 | 17,960 | 17,980 | 18,930 | 1,798 |
| 2008-08-21 | 18,330 | 18,390 | 18,080 | 18,110 | 15,180 | 1,811 |
| 2008-08-20 | 18,200 | 18,860 | 18,120 | 18,450 | 15,980 | 1,845 |
| 2008-08-19 | 18,180 | 18,480 | 18,170 | 18,400 | 18,610 | 1,840 |
| 2008-08-18 | 18,570 | 19,180 | 18,300 | 18,780 | 16,440 | 1,878 |
| 2008-08-15 | 18,290 | 18,780 | 18,290 | 18,480 | 17,670 | 1,848 |
| 2008-08-14 | 18,500 | 18,870 | 18,500 | 18,570 | 30,060 | 1,857 |
| 2008-08-13 | 19,160 | 19,260 | 18,930 | 19,060 | 39,740 | 1,906 |
| 2008-08-12 | 19,720 | 19,870 | 19,440 | 19,510 | 32,730 | 1,951 |
| 2008-08-11 | 19,400 | 19,940 | 19,380 | 19,920 | 26,280 | 1,992 |
| 2008-08-08 | 19,150 | 19,530 | 19,150 | 19,400 | 15,030 | 1,940 |
| 2008-08-07 | 19,470 | 19,490 | 19,100 | 19,290 | 19,910 | 1,929 |
| 2008-08-06 | 19,110 | 19,680 | 19,090 | 19,670 | 43,820 | 1,967 |
| 2008-08-05 | 18,890 | 19,040 | 18,830 | 18,860 | 19,660 | 1,886 |
| 2008-08-04 | 19,080 | 19,280 | 18,690 | 18,880 | 17,670 | 1,888 |
| 2008-08-01 | 19,530 | 19,610 | 18,890 | 19,070 | 28,430 | 1,907 |
| 2008-07-31 | 19,590 | 19,780 | 19,480 | 19,690 | 25,260 | 1,969 |
| 2008-07-30 | 19,400 | 19,570 | 19,300 | 19,510 | 32,700 | 1,951 |
| 2008-07-29 | 19,440 | 19,510 | 18,900 | 19,070 | 37,890 | 1,907 |
| 2008-07-28 | 18,690 | 19,500 | 18,630 | 19,360 | 49,840 | 1,936 |
| 2008-07-25 | 18,300 | 18,600 | 18,120 | 18,490 | 40,510 | 1,849 |
| 2008-07-24 | 17,720 | 18,110 | 17,720 | 18,100 | 22,240 | 1,810 |
| 2008-07-23 | 17,720 | 18,030 | 17,720 | 17,870 | 19,910 | 1,787 |
| 2008-07-22 | 17,580 | 17,800 | 17,420 | 17,690 | 33,480 | 1,769 |
| 2008-07-18 | 17,850 | 17,850 | 17,520 | 17,520 | 23,660 | 1,752 |
| 2008-07-17 | 17,580 | 17,790 | 17,580 | 17,690 | 17,190 | 1,769 |
| 2008-07-16 | 18,180 | 18,260 | 17,690 | 17,780 | 27,730 | 1,778 |
| 2008-07-15 | 18,370 | 18,450 | 18,000 | 18,080 | 23,650 | 1,808 |
| 2008-07-14 | 18,380 | 18,500 | 18,290 | 18,380 | 39,900 | 1,838 |
| 2008-07-11 | 18,480 | 18,490 | 18,180 | 18,370 | 37,400 | 1,837 |
| 2008-07-10 | 18,370 | 18,490 | 18,190 | 18,310 | 47,160 | 1,831 |
| 2008-07-09 | 18,120 | 18,550 | 17,940 | 18,080 | 32,450 | 1,808 |
| 2008-07-08 | 18,330 | 18,360 | 17,800 | 18,000 | 27,260 | 1,800 |
| 2008-07-07 | 18,230 | 18,590 | 17,960 | 18,450 | 38,890 | 1,845 |
| 2008-07-04 | 17,920 | 17,920 | 17,710 | 17,830 | 16,850 | 1,783 |
| 2008-07-03 | 17,650 | 17,890 | 17,420 | 17,740 | 39,200 | 1,774 |
| 2008-07-02 | 17,650 | 17,680 | 17,360 | 17,670 | 40,580 | 1,767 |
| 2008-07-01 | 17,740 | 18,000 | 17,730 | 17,940 | 15,000 | 1,794 |
| 2008-06-30 | 17,750 | 17,940 | 17,620 | 17,830 | 18,260 | 1,783 |
| 2008-06-27 | 17,780 | 17,810 | 17,580 | 17,800 | 17,700 | 1,780 |
| 2008-06-26 | 18,200 | 18,210 | 17,780 | 17,960 | 23,330 | 1,796 |
| 2008-06-25 | 18,180 | 18,360 | 17,980 | 18,340 | 22,910 | 1,834 |
| 2008-06-24 | 18,150 | 18,180 | 17,920 | 17,980 | 14,540 | 1,798 |
| 2008-06-23 | 18,200 | 18,250 | 17,870 | 18,140 | 21,130 | 1,814 |
| 2008-06-20 | 18,200 | 18,390 | 17,820 | 18,300 | 47,360 | 1,830 |
| 2008-06-19 | 18,250 | 18,250 | 17,680 | 17,900 | 31,170 | 1,790 |
| 2008-06-18 | 18,090 | 18,200 | 17,990 | 18,050 | 24,110 | 1,805 |
| 2008-06-17 | 18,110 | 18,180 | 17,910 | 17,980 | 20,530 | 1,798 |
| 2008-06-16 | 18,110 | 18,260 | 17,970 | 18,030 | 24,250 | 1,803 |
| 2008-06-13 | 18,050 | 18,130 | 17,920 | 18,020 | 49,130 | 1,802 |
| 2008-06-12 | 17,500 | 17,830 | 17,500 | 17,680 | 32,860 | 1,768 |
| 2008-06-11 | 18,220 | 18,250 | 17,840 | 17,960 | 31,670 | 1,796 |
| 2008-06-10 | 18,430 | 18,440 | 18,000 | 18,080 | 35,400 | 1,808 |
| 2008-06-09 | 18,020 | 18,320 | 17,930 | 18,240 | 23,970 | 1,824 |
| 2008-06-06 | 18,500 | 18,500 | 18,300 | 18,480 | 43,040 | 1,848 |
| 2008-06-05 | 18,010 | 18,340 | 17,850 | 18,190 | 33,090 | 1,819 |
| 2008-06-04 | 18,060 | 18,200 | 17,840 | 18,200 | 51,720 | 1,820 |
| 2008-06-03 | 18,400 | 18,400 | 17,820 | 17,860 | 37,320 | 1,786 |
| 2008-06-02 | 18,360 | 18,570 | 18,070 | 18,500 | 43,580 | 1,850 |
| 2008-05-30 | 18,100 | 18,580 | 17,860 | 18,480 | 38,820 | 1,848 |
| 2008-05-29 | 17,560 | 17,950 | 17,550 | 17,940 | 23,270 | 1,794 |
| 2008-05-28 | 17,600 | 17,840 | 17,540 | 17,550 | 28,540 | 1,755 |
| 2008-05-27 | 17,890 | 18,030 | 17,680 | 17,770 | 20,410 | 1,777 |
| 2008-05-26 | 18,640 | 18,640 | 17,860 | 17,860 | 50,330 | 1,786 |
| 2008-05-23 | 18,620 | 18,900 | 18,480 | 18,660 | 30,940 | 1,866 |
| 2008-05-22 | 17,710 | 18,470 | 17,530 | 18,470 | 36,010 | 1,847 |
| 2008-05-21 | 17,950 | 18,100 | 17,750 | 17,840 | 30,100 | 1,784 |
| 2008-05-20 | 18,250 | 18,280 | 18,000 | 18,150 | 38,630 | 1,815 |
| 2008-05-19 | 18,300 | 18,430 | 18,130 | 18,360 | 22,170 | 1,836 |
| 2008-05-16 | 18,400 | 18,580 | 18,210 | 18,310 | 36,740 | 1,831 |
| 2008-05-15 | 18,190 | 18,450 | 18,090 | 18,430 | 43,860 | 1,843 |
| 2008-05-14 | 18,050 | 18,130 | 17,870 | 18,070 | 51,800 | 1,807 |
| 2008-05-13 | 18,080 | 18,310 | 18,050 | 18,150 | 43,620 | 1,815 |
| 2008-05-12 | 18,100 | 18,330 | 18,010 | 18,230 | 29,930 | 1,823 |
| 2008-05-09 | 18,560 | 18,690 | 17,970 | 17,990 | 58,950 | 1,799 |
| 2008-05-08 | 19,210 | 19,220 | 18,530 | 18,630 | 53,800 | 1,863 |
| 2008-05-07 | 19,510 | 19,580 | 19,020 | 19,210 | 41,770 | 1,921 |
| 2008-05-02 | 19,500 | 19,580 | 19,200 | 19,310 | 25,750 | 1,931 |
| 2008-05-01 | 19,170 | 19,500 | 19,160 | 19,420 | 15,810 | 1,942 |
| 2008-04-30 | 19,240 | 19,600 | 19,080 | 19,170 | 45,270 | 1,917 |
| 2008-04-28 | 19,600 | 19,600 | 19,330 | 19,450 | 35,440 | 1,945 |
| 2008-04-25 | 19,550 | 19,840 | 19,010 | 19,010 | 50,000 | 1,901 |
| 2008-04-24 | 20,150 | 20,250 | 19,720 | 19,990 | 28,170 | 1,999 |
| 2008-04-23 | 19,860 | 19,990 | 19,500 | 19,750 | 33,650 | 1,975 |
| 2008-04-22 | 20,600 | 20,600 | 19,830 | 20,060 | 31,540 | 2,006 |
| 2008-04-21 | 20,150 | 20,760 | 20,080 | 20,320 | 62,010 | 2,032 |
| 2008-04-18 | 19,370 | 20,230 | 19,360 | 19,890 | 34,300 | 1,989 |
| 2008-04-17 | 19,280 | 19,820 | 19,210 | 19,770 | 30,460 | 1,977 |
| 2008-04-16 | 19,200 | 19,290 | 18,990 | 19,170 | 50,130 | 1,917 |
| 2008-04-15 | 19,930 | 19,930 | 19,340 | 19,390 | 59,330 | 1,939 |
| 2008-04-14 | 18,720 | 19,800 | 18,360 | 19,330 | 91,770 | 1,933 |
| 2008-04-11 | 18,460 | 18,720 | 18,280 | 18,720 | 24,480 | 1,872 |
| 2008-04-10 | 18,300 | 18,590 | 17,750 | 17,770 | 66,640 | 1,777 |
| 2008-04-09 | 19,130 | 19,150 | 18,560 | 18,700 | 43,320 | 1,870 |
| 2008-04-08 | 19,150 | 19,160 | 18,710 | 18,720 | 20,310 | 1,872 |
| 2008-04-07 | 18,620 | 18,850 | 18,460 | 18,750 | 33,790 | 1,875 |
| 2008-04-04 | 19,290 | 19,290 | 18,690 | 18,790 | 35,500 | 1,879 |
| 2008-04-03 | 19,020 | 19,480 | 18,940 | 19,280 | 71,690 | 1,928 |
| 2008-04-02 | 18,360 | 18,450 | 18,090 | 18,420 | 33,340 | 1,842 |
| 2008-04-01 | 17,680 | 17,950 | 17,210 | 17,760 | 26,210 | 1,776 |
| 2008-03-31 | 17,330 | 17,900 | 16,970 | 17,680 | 69,980 | 1,768 |
| 2008-03-28 | 16,760 | 17,630 | 16,380 | 17,460 | 83,480 | 1,746 |
| 2008-03-27 | 17,320 | 17,500 | 16,950 | 17,360 | 54,330 | 1,736 |
| 2008-03-26 | 17,080 | 17,330 | 16,800 | 17,310 | 52,910 | 1,731 |
| 2008-03-25 | 17,080 | 17,240 | 16,750 | 16,860 | 54,470 | 1,686 |
| 2008-03-24 | 17,290 | 17,290 | 16,610 | 16,880 | 53,050 | 1,688 |
| 2008-03-21 | 16,850 | 17,140 | 16,450 | 17,090 | 49,220 | 1,709 |
| 2008-03-19 | 16,250 | 16,740 | 15,780 | 16,650 | 84,640 | 1,665 |
| 2008-03-18 | 15,940 | 16,460 | 15,940 | 16,100 | 66,430 | 1,610 |
| 2008-03-17 | 15,970 | 17,000 | 15,950 | 16,540 | 44,770 | 1,654 |
| 2008-03-14 | 17,670 | 18,000 | 17,220 | 17,370 | 44,160 | 1,737 |
| 2008-03-13 | 18,000 | 18,000 | 17,390 | 17,470 | 39,550 | 1,747 |
| 2008-03-12 | 18,030 | 18,240 | 17,910 | 17,940 | 34,970 | 1,794 |
| 2008-03-11 | 17,620 | 18,050 | 17,530 | 18,010 | 37,920 | 1,801 |
| 2008-03-10 | 17,970 | 18,040 | 17,710 | 18,020 | 33,500 | 1,802 |
| 2008-03-07 | 18,260 | 18,450 | 18,050 | 18,170 | 24,390 | 1,817 |
| 2008-03-06 | 18,360 | 18,880 | 18,360 | 18,720 | 15,730 | 1,872 |
| 2008-03-05 | 18,460 | 18,700 | 18,360 | 18,530 | 15,100 | 1,853 |
| 2008-03-04 | 18,580 | 18,790 | 18,340 | 18,470 | 30,700 | 1,847 |
| 2008-03-03 | 18,860 | 19,020 | 18,570 | 18,570 | 26,790 | 1,857 |
| 2008-02-29 | 19,190 | 19,470 | 18,870 | 19,460 | 21,920 | 1,946 |
| 2008-02-28 | 19,480 | 19,700 | 19,380 | 19,470 | 13,860 | 1,947 |
| 2008-02-27 | 19,610 | 19,870 | 19,360 | 19,470 | 28,760 | 1,947 |
| 2008-02-26 | 19,900 | 19,910 | 19,210 | 19,250 | 25,050 | 1,925 |
| 2008-02-25 | 19,660 | 19,940 | 19,260 | 19,490 | 33,380 | 1,949 |
| 2008-02-22 | 19,640 | 19,670 | 19,150 | 19,460 | 26,630 | 1,946 |
| 2008-02-21 | 19,660 | 20,120 | 19,460 | 19,840 | 28,590 | 1,984 |
| 2008-02-20 | 19,390 | 19,870 | 19,390 | 19,470 | 29,430 | 1,947 |
| 2008-02-19 | 19,480 | 19,560 | 18,970 | 19,410 | 26,080 | 1,941 |
| 2008-02-18 | 19,260 | 19,620 | 19,180 | 19,480 | 25,500 | 1,948 |
| 2008-02-15 | 18,220 | 19,150 | 18,140 | 19,110 | 43,210 | 1,911 |
| 2008-02-14 | 19,120 | 19,250 | 18,860 | 19,140 | 31,960 | 1,914 |
| 2008-02-13 | 19,290 | 19,290 | 18,500 | 18,570 | 37,340 | 1,857 |
| 2008-02-12 | 18,910 | 19,130 | 18,740 | 19,010 | 29,820 | 1,901 |
| 2008-02-08 | 19,500 | 19,710 | 18,730 | 19,290 | 33,880 | 1,929 |
| 2008-02-07 | 19,600 | 19,770 | 19,190 | 19,600 | 15,390 | 1,960 |
| 2008-02-06 | 20,380 | 20,380 | 19,580 | 19,690 | 35,080 | 1,969 |
| 2008-02-05 | 20,420 | 20,650 | 20,390 | 20,530 | 34,950 | 2,053 |
| 2008-02-04 | 20,350 | 20,420 | 19,770 | 20,360 | 49,690 | 2,036 |
| 2008-02-01 | 20,380 | 20,450 | 19,830 | 20,200 | 33,110 | 2,020 |
| 2008-01-31 | 19,240 | 20,240 | 19,220 | 20,030 | 77,400 | 2,003 |
| 2008-01-30 | 19,540 | 19,540 | 18,640 | 19,010 | 89,570 | 1,901 |
| 2008-01-29 | 20,090 | 20,090 | 19,310 | 19,530 | 66,780 | 1,953 |
| 2008-01-28 | 19,420 | 19,780 | 19,350 | 19,500 | 41,440 | 1,950 |
| 2008-01-25 | 20,020 | 20,260 | 19,730 | 19,960 | 48,610 | 1,996 |
| 2008-01-24 | 19,000 | 20,210 | 19,000 | 19,770 | 90,420 | 1,977 |
| 2008-01-23 | 18,600 | 19,190 | 18,280 | 18,710 | 112,530 | 1,871 |
| 2008-01-22 | 17,630 | 18,200 | 17,210 | 17,460 | 76,610 | 1,746 |
| 2008-01-21 | 18,500 | 18,510 | 18,030 | 18,040 | 36,610 | 1,804 |
| 2008-01-18 | 18,410 | 19,090 | 18,280 | 19,010 | 55,640 | 1,901 |
| 2008-01-17 | 18,540 | 18,800 | 18,250 | 18,780 | 51,100 | 1,878 |
| 2008-01-16 | 18,400 | 18,590 | 17,860 | 18,140 | 44,340 | 1,814 |
| 2008-01-15 | 19,570 | 19,570 | 18,700 | 18,750 | 38,590 | 1,875 |
| 2008-01-11 | 19,360 | 19,640 | 19,280 | 19,560 | 52,130 | 1,956 |
| 2008-01-10 | 19,420 | 19,580 | 19,200 | 19,380 | 46,630 | 1,938 |
| 2008-01-09 | 19,500 | 19,850 | 19,260 | 19,790 | 28,160 | 1,979 |
| 2008-01-08 | 19,650 | 19,840 | 19,350 | 19,700 | 37,450 | 1,970 |
| 2008-01-07 | 19,650 | 20,110 | 19,560 | 20,020 | 33,750 | 2,002 |
| 2008-01-04 | 20,570 | 20,570 | 19,430 | 19,530 | 18,670 | 1,953 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1999-09-27]1株→1.2株 [1999-03-26]1株→1.2株
