4733 (株)オービックビジネスコンサルタント 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 | 3,700 | 3,790 | 3,700 | 3,750 | 6,100 | 937.50 |
| 2008-12-29 | 3,560 | 3,730 | 3,560 | 3,700 | 4,600 | 925 |
| 2008-12-26 | 3,530 | 3,560 | 3,520 | 3,540 | 1,700 | 885 |
| 2008-12-25 | 3,510 | 3,580 | 3,510 | 3,550 | 2,200 | 887.50 |
| 2008-12-24 | 3,490 | 3,540 | 3,460 | 3,530 | 8,200 | 882.50 |
| 2008-12-22 | 3,570 | 3,640 | 3,480 | 3,530 | 17,600 | 882.50 |
| 2008-12-19 | 3,880 | 3,880 | 3,560 | 3,560 | 40,650 | 890 |
| 2008-12-18 | 3,960 | 4,030 | 3,880 | 3,880 | 24,450 | 970 |
| 2008-12-17 | 4,100 | 4,120 | 3,950 | 3,960 | 20,750 | 990 |
| 2008-12-16 | 3,930 | 4,100 | 3,920 | 4,040 | 9,500 | 1,010 |
| 2008-12-15 | 4,130 | 4,130 | 3,900 | 3,910 | 22,450 | 977.50 |
| 2008-12-12 | 4,020 | 4,120 | 3,930 | 3,930 | 18,600 | 982.50 |
| 2008-12-11 | 4,090 | 4,120 | 3,980 | 4,020 | 17,000 | 1,005 |
| 2008-12-10 | 4,150 | 4,170 | 4,050 | 4,090 | 26,150 | 1,022.50 |
| 2008-12-09 | 4,060 | 4,120 | 3,940 | 3,990 | 14,550 | 997.50 |
| 2008-12-08 | 4,080 | 4,100 | 3,980 | 4,040 | 15,800 | 1,010 |
| 2008-12-05 | 3,950 | 4,030 | 3,930 | 3,930 | 15,650 | 982.50 |
| 2008-12-04 | 3,750 | 3,960 | 3,750 | 3,890 | 27,500 | 972.50 |
| 2008-12-03 | 3,910 | 3,950 | 3,660 | 3,700 | 28,650 | 925 |
| 2008-12-02 | 4,160 | 4,160 | 3,900 | 3,900 | 17,000 | 975 |
| 2008-12-01 | 4,170 | 4,210 | 4,120 | 4,190 | 10,150 | 1,047.50 |
| 2008-11-28 | 4,240 | 4,240 | 4,120 | 4,170 | 19,550 | 1,042.50 |
| 2008-11-27 | 4,340 | 4,370 | 4,160 | 4,250 | 15,450 | 1,062.50 |
| 2008-11-26 | 4,300 | 4,310 | 4,100 | 4,310 | 20,200 | 1,077.50 |
| 2008-11-25 | 4,290 | 4,320 | 4,200 | 4,300 | 42,750 | 1,075 |
| 2008-11-21 | 4,100 | 4,140 | 3,980 | 4,020 | 64,450 | 1,005 |
| 2008-11-20 | 3,900 | 4,170 | 3,890 | 4,090 | 49,700 | 1,022.50 |
| 2008-11-19 | 3,830 | 3,930 | 3,830 | 3,890 | 52,900 | 972.50 |
| 2008-11-18 | 3,790 | 3,900 | 3,780 | 3,800 | 73,000 | 950 |
| 2008-11-17 | 3,760 | 3,890 | 3,680 | 3,770 | 81,350 | 942.50 |
| 2008-11-14 | 3,810 | 3,870 | 3,740 | 3,760 | 76,600 | 940 |
| 2008-11-13 | 3,950 | 3,960 | 3,720 | 3,770 | 72,650 | 942.50 |
| 2008-11-12 | 3,970 | 4,010 | 3,870 | 3,950 | 81,450 | 987.50 |
| 2008-11-11 | 4,180 | 4,190 | 3,940 | 3,970 | 86,050 | 992.50 |
| 2008-11-10 | 4,360 | 4,540 | 4,030 | 4,070 | 84,900 | 1,017.50 |
| 2008-11-07 | 4,380 | 4,470 | 4,210 | 4,350 | 62,100 | 1,087.50 |
| 2008-11-06 | 4,710 | 4,750 | 4,280 | 4,380 | 77,300 | 1,095 |
| 2008-11-05 | 4,330 | 4,730 | 4,250 | 4,710 | 65,450 | 1,177.50 |
| 2008-11-04 | 4,090 | 4,330 | 4,090 | 4,320 | 41,550 | 1,080 |
| 2008-10-31 | 4,120 | 4,180 | 3,680 | 4,090 | 79,250 | 1,022.50 |
| 2008-10-30 | 3,730 | 4,120 | 3,730 | 4,120 | 54,700 | 1,030 |
| 2008-10-29 | 3,520 | 3,740 | 3,300 | 3,710 | 60,700 | 927.50 |
| 2008-10-28 | 2,910 | 3,400 | 2,870 | 3,400 | 18,700 | 850 |
| 2008-10-27 | 3,220 | 3,300 | 2,910 | 2,995 | 27,050 | 748.75 |
| 2008-10-24 | 3,520 | 3,520 | 3,180 | 3,250 | 20,500 | 812.50 |
| 2008-10-23 | 3,190 | 3,330 | 3,060 | 3,220 | 27,800 | 805 |
| 2008-10-22 | 3,320 | 3,360 | 3,040 | 3,040 | 15,500 | 760 |
| 2008-10-21 | 3,520 | 3,630 | 3,350 | 3,430 | 24,850 | 857.50 |
| 2008-10-20 | 3,300 | 3,510 | 3,280 | 3,510 | 23,450 | 877.50 |
| 2008-10-17 | 3,300 | 3,340 | 3,240 | 3,300 | 33,150 | 825 |
| 2008-10-16 | 3,010 | 3,380 | 2,965 | 3,210 | 71,350 | 802.50 |
| 2008-10-15 | 3,180 | 3,250 | 3,010 | 3,150 | 22,900 | 787.50 |
| 2008-10-14 | 3,170 | 3,480 | 3,060 | 3,480 | 36,900 | 870 |
| 2008-10-10 | 2,920 | 3,130 | 2,830 | 3,070 | 21,350 | 767.50 |
| 2008-10-09 | 2,840 | 3,060 | 2,795 | 3,010 | 30,600 | 752.50 |
| 2008-10-08 | 3,070 | 3,150 | 3,040 | 3,070 | 31,900 | 767.50 |
| 2008-10-07 | 2,910 | 3,170 | 2,910 | 3,160 | 34,200 | 790 |
| 2008-10-06 | 3,280 | 3,280 | 2,970 | 2,995 | 22,350 | 748.75 |
| 2008-10-03 | 3,380 | 3,500 | 3,380 | 3,380 | 20,500 | 845 |
| 2008-10-02 | 3,520 | 3,550 | 3,450 | 3,480 | 21,450 | 870 |
| 2008-10-01 | 3,700 | 3,800 | 3,490 | 3,520 | 20,050 | 880 |
| 2008-09-30 | 3,690 | 3,690 | 3,470 | 3,660 | 24,200 | 915 |
| 2008-09-29 | 3,880 | 3,890 | 3,760 | 3,770 | 14,100 | 942.50 |
| 2008-09-26 | 3,840 | 3,920 | 3,780 | 3,780 | 52,900 | 945 |
| 2008-09-25 | 3,680 | 3,800 | 3,650 | 3,770 | 28,950 | 942.50 |
| 2008-09-24 | 3,480 | 3,680 | 3,440 | 3,630 | 36,000 | 907.50 |
| 2008-09-22 | 3,510 | 3,550 | 3,460 | 3,500 | 24,050 | 875 |
| 2008-09-19 | 3,400 | 3,450 | 3,370 | 3,400 | 62,450 | 850 |
| 2008-09-18 | 3,300 | 3,340 | 3,250 | 3,300 | 51,000 | 825 |
| 2008-09-17 | 3,390 | 3,400 | 3,330 | 3,370 | 34,950 | 842.50 |
| 2008-09-16 | 3,210 | 3,400 | 3,190 | 3,390 | 39,000 | 847.50 |
| 2008-09-12 | 3,300 | 3,400 | 3,280 | 3,400 | 23,000 | 850 |
| 2008-09-11 | 3,470 | 3,470 | 3,340 | 3,360 | 72,000 | 840 |
| 2008-09-10 | 3,490 | 3,600 | 3,490 | 3,490 | 59,250 | 872.50 |
| 2008-09-09 | 3,690 | 3,740 | 3,470 | 3,490 | 60,450 | 872.50 |
| 2008-09-08 | 3,650 | 3,700 | 3,640 | 3,690 | 52,700 | 922.50 |
| 2008-09-05 | 3,690 | 3,700 | 3,640 | 3,670 | 45,300 | 917.50 |
| 2008-09-04 | 3,890 | 3,900 | 3,670 | 3,690 | 43,450 | 922.50 |
| 2008-09-03 | 3,920 | 3,920 | 3,850 | 3,890 | 33,900 | 972.50 |
| 2008-09-02 | 4,060 | 4,060 | 3,890 | 3,920 | 28,150 | 980 |
| 2008-09-01 | 4,030 | 4,090 | 3,970 | 4,060 | 35,100 | 1,015 |
| 2008-08-29 | 3,980 | 4,070 | 3,970 | 4,070 | 25,000 | 1,017.50 |
| 2008-08-28 | 3,960 | 3,970 | 3,890 | 3,960 | 18,300 | 990 |
| 2008-08-27 | 4,050 | 4,050 | 3,870 | 3,920 | 14,950 | 980 |
| 2008-08-26 | 4,190 | 4,190 | 4,000 | 4,050 | 15,600 | 1,012.50 |
| 2008-08-25 | 4,350 | 4,450 | 4,190 | 4,240 | 19,500 | 1,060 |
| 2008-08-22 | 4,320 | 4,320 | 4,220 | 4,280 | 3,700 | 1,070 |
| 2008-08-21 | 4,400 | 4,400 | 4,280 | 4,320 | 7,750 | 1,080 |
| 2008-08-20 | 4,380 | 4,400 | 4,330 | 4,400 | 4,500 | 1,100 |
| 2008-08-19 | 4,270 | 4,370 | 4,210 | 4,330 | 15,000 | 1,082.50 |
| 2008-08-18 | 4,230 | 4,320 | 4,230 | 4,320 | 10,500 | 1,080 |
| 2008-08-15 | 4,030 | 4,120 | 4,010 | 4,120 | 13,300 | 1,030 |
| 2008-08-14 | 4,150 | 4,160 | 4,070 | 4,080 | 9,950 | 1,020 |
| 2008-08-13 | 4,160 | 4,190 | 4,070 | 4,150 | 10,500 | 1,037.50 |
| 2008-08-12 | 4,110 | 4,170 | 4,090 | 4,160 | 10,600 | 1,040 |
| 2008-08-11 | 4,050 | 4,130 | 3,990 | 4,110 | 13,500 | 1,027.50 |
| 2008-08-08 | 4,000 | 4,070 | 3,990 | 4,050 | 5,900 | 1,012.50 |
| 2008-08-07 | 4,100 | 4,140 | 4,010 | 4,080 | 11,100 | 1,020 |
| 2008-08-06 | 3,960 | 4,110 | 3,960 | 4,050 | 11,400 | 1,012.50 |
| 2008-08-05 | 3,970 | 3,990 | 3,920 | 3,960 | 15,200 | 990 |
| 2008-08-04 | 3,990 | 4,080 | 3,960 | 3,960 | 22,300 | 990 |
| 2008-08-01 | 4,000 | 4,000 | 3,950 | 3,970 | 18,650 | 992.50 |
| 2008-07-31 | 4,060 | 4,070 | 3,980 | 4,010 | 16,200 | 1,002.50 |
| 2008-07-30 | 3,920 | 4,010 | 3,900 | 4,010 | 24,250 | 1,002.50 |
| 2008-07-29 | 4,030 | 4,030 | 3,870 | 3,880 | 33,500 | 970 |
| 2008-07-28 | 4,210 | 4,210 | 4,070 | 4,110 | 48,700 | 1,027.50 |
| 2008-07-25 | 4,250 | 4,440 | 4,250 | 4,260 | 53,600 | 1,065 |
| 2008-07-24 | 4,260 | 4,420 | 4,250 | 4,400 | 43,350 | 1,100 |
| 2008-07-23 | 4,290 | 4,380 | 4,250 | 4,260 | 8,650 | 1,065 |
| 2008-07-22 | 4,300 | 4,300 | 4,180 | 4,280 | 14,350 | 1,070 |
| 2008-07-18 | 4,200 | 4,240 | 4,090 | 4,180 | 8,450 | 1,045 |
| 2008-07-17 | 4,130 | 4,260 | 4,130 | 4,220 | 17,350 | 1,055 |
| 2008-07-16 | 4,200 | 4,200 | 4,090 | 4,130 | 15,000 | 1,032.50 |
| 2008-07-15 | 4,360 | 4,360 | 4,210 | 4,270 | 16,300 | 1,067.50 |
| 2008-07-14 | 4,600 | 4,600 | 4,400 | 4,410 | 19,250 | 1,102.50 |
| 2008-07-11 | 4,640 | 4,650 | 4,540 | 4,540 | 28,200 | 1,135 |
| 2008-07-10 | 4,800 | 4,800 | 4,710 | 4,740 | 9,200 | 1,185 |
| 2008-07-09 | 4,760 | 4,810 | 4,710 | 4,750 | 30,450 | 1,187.50 |
| 2008-07-08 | 4,620 | 4,710 | 4,620 | 4,660 | 29,350 | 1,165 |
| 2008-07-07 | 4,640 | 4,690 | 4,640 | 4,650 | 24,600 | 1,162.50 |
| 2008-07-04 | 4,690 | 4,740 | 4,650 | 4,690 | 14,900 | 1,172.50 |
| 2008-07-03 | 4,570 | 4,680 | 4,570 | 4,670 | 18,650 | 1,167.50 |
| 2008-07-02 | 4,620 | 4,700 | 4,620 | 4,670 | 19,100 | 1,167.50 |
| 2008-07-01 | 4,710 | 4,770 | 4,680 | 4,690 | 23,850 | 1,172.50 |
| 2008-06-30 | 4,710 | 4,710 | 4,590 | 4,660 | 17,750 | 1,165 |
| 2008-06-27 | 4,550 | 4,640 | 4,540 | 4,610 | 16,550 | 1,152.50 |
| 2008-06-26 | 4,700 | 4,740 | 4,600 | 4,600 | 29,400 | 1,150 |
| 2008-06-25 | 4,800 | 4,800 | 4,670 | 4,790 | 26,700 | 1,197.50 |
| 2008-06-24 | 4,710 | 4,840 | 4,680 | 4,820 | 28,700 | 1,205 |
| 2008-06-23 | 4,650 | 4,750 | 4,640 | 4,710 | 16,500 | 1,177.50 |
| 2008-06-20 | 4,860 | 4,860 | 4,800 | 4,800 | 15,500 | 1,200 |
| 2008-06-19 | 4,870 | 4,940 | 4,870 | 4,910 | 16,250 | 1,227.50 |
| 2008-06-18 | 4,870 | 4,910 | 4,840 | 4,890 | 16,150 | 1,222.50 |
| 2008-06-17 | 4,900 | 4,910 | 4,810 | 4,870 | 13,300 | 1,217.50 |
| 2008-06-16 | 4,970 | 4,970 | 4,860 | 4,920 | 16,300 | 1,230 |
| 2008-06-13 | 4,790 | 4,850 | 4,760 | 4,850 | 20,250 | 1,212.50 |
| 2008-06-12 | 4,650 | 4,770 | 4,650 | 4,770 | 16,350 | 1,192.50 |
| 2008-06-11 | 4,690 | 4,710 | 4,670 | 4,680 | 10,350 | 1,170 |
| 2008-06-10 | 4,680 | 4,710 | 4,660 | 4,680 | 16,400 | 1,170 |
| 2008-06-09 | 4,630 | 4,680 | 4,630 | 4,650 | 13,800 | 1,162.50 |
| 2008-06-06 | 4,860 | 4,900 | 4,760 | 4,760 | 52,950 | 1,190 |
| 2008-06-05 | 4,980 | 4,980 | 4,850 | 4,850 | 20,000 | 1,212.50 |
| 2008-06-04 | 4,990 | 5,040 | 4,950 | 5,010 | 14,200 | 1,252.50 |
| 2008-06-03 | 4,980 | 4,980 | 4,930 | 4,950 | 12,050 | 1,237.50 |
| 2008-06-02 | 4,910 | 5,000 | 4,880 | 4,970 | 28,950 | 1,242.50 |
| 2008-05-30 | 4,800 | 4,830 | 4,750 | 4,810 | 10,050 | 1,202.50 |
| 2008-05-29 | 4,800 | 4,810 | 4,710 | 4,780 | 15,700 | 1,195 |
| 2008-05-28 | 4,940 | 4,940 | 4,770 | 4,770 | 20,700 | 1,192.50 |
| 2008-05-27 | 4,990 | 5,010 | 4,920 | 4,950 | 13,700 | 1,237.50 |
| 2008-05-26 | 5,110 | 5,110 | 4,970 | 4,990 | 10,050 | 1,247.50 |
| 2008-05-23 | 5,100 | 5,150 | 5,050 | 5,050 | 11,750 | 1,262.50 |
| 2008-05-22 | 4,950 | 5,050 | 4,910 | 4,990 | 20,350 | 1,247.50 |
| 2008-05-21 | 5,090 | 5,100 | 5,020 | 5,060 | 21,250 | 1,265 |
| 2008-05-20 | 5,140 | 5,140 | 5,080 | 5,110 | 17,950 | 1,277.50 |
| 2008-05-19 | 5,160 | 5,170 | 5,120 | 5,150 | 13,750 | 1,287.50 |
| 2008-05-16 | 5,270 | 5,300 | 5,140 | 5,140 | 14,800 | 1,285 |
| 2008-05-15 | 5,300 | 5,300 | 5,260 | 5,270 | 10,950 | 1,317.50 |
| 2008-05-14 | 5,170 | 5,250 | 5,110 | 5,210 | 21,150 | 1,302.50 |
| 2008-05-13 | 5,320 | 5,320 | 5,150 | 5,160 | 33,250 | 1,290 |
| 2008-05-12 | 5,170 | 5,250 | 5,170 | 5,250 | 10,200 | 1,312.50 |
| 2008-05-09 | 5,250 | 5,260 | 5,150 | 5,170 | 25,000 | 1,292.50 |
| 2008-05-08 | 5,300 | 5,310 | 5,210 | 5,220 | 18,850 | 1,305 |
| 2008-05-07 | 5,400 | 5,420 | 5,290 | 5,290 | 26,500 | 1,322.50 |
| 2008-05-02 | 5,310 | 5,320 | 5,200 | 5,300 | 29,150 | 1,325 |
| 2008-05-01 | 5,310 | 5,360 | 5,300 | 5,310 | 12,750 | 1,327.50 |
| 2008-04-30 | 5,480 | 5,480 | 5,350 | 5,360 | 17,650 | 1,340 |
| 2008-04-28 | 5,470 | 5,480 | 5,350 | 5,380 | 16,800 | 1,345 |
| 2008-04-25 | 5,680 | 5,680 | 5,380 | 5,460 | 47,050 | 1,365 |
| 2008-04-24 | 5,700 | 5,700 | 5,610 | 5,650 | 14,700 | 1,412.50 |
| 2008-04-23 | 5,690 | 5,720 | 5,650 | 5,670 | 9,800 | 1,417.50 |
| 2008-04-22 | 5,700 | 5,720 | 5,670 | 5,690 | 10,550 | 1,422.50 |
| 2008-04-21 | 5,980 | 5,980 | 5,650 | 5,720 | 16,900 | 1,430 |
| 2008-04-18 | 5,990 | 5,990 | 5,880 | 5,950 | 9,550 | 1,487.50 |
| 2008-04-17 | 6,000 | 6,040 | 5,920 | 6,020 | 4,750 | 1,505 |
| 2008-04-16 | 5,990 | 5,990 | 5,830 | 5,960 | 11,450 | 1,490 |
| 2008-04-15 | 5,850 | 5,980 | 5,770 | 5,970 | 15,850 | 1,492.50 |
| 2008-04-14 | 5,660 | 5,880 | 5,660 | 5,850 | 8,900 | 1,462.50 |
| 2008-04-11 | 5,740 | 6,070 | 5,690 | 6,020 | 10,350 | 1,505 |
| 2008-04-10 | 5,650 | 5,740 | 5,490 | 5,640 | 15,400 | 1,410 |
| 2008-04-09 | 5,820 | 5,900 | 5,710 | 5,720 | 10,800 | 1,430 |
| 2008-04-08 | 6,030 | 6,030 | 5,810 | 5,810 | 13,950 | 1,452.50 |
| 2008-04-07 | 6,000 | 6,160 | 5,950 | 6,130 | 17,450 | 1,532.50 |
| 2008-04-04 | 5,990 | 6,000 | 5,950 | 6,000 | 6,500 | 1,500 |
| 2008-04-03 | 6,050 | 6,090 | 5,910 | 6,090 | 11,800 | 1,522.50 |
| 2008-04-02 | 5,950 | 6,100 | 5,950 | 6,060 | 12,850 | 1,515 |
| 2008-04-01 | 6,150 | 6,200 | 5,860 | 6,100 | 17,700 | 1,525 |
| 2008-03-31 | 5,840 | 5,960 | 5,800 | 5,950 | 19,700 | 1,487.50 |
| 2008-03-28 | 5,780 | 5,900 | 5,650 | 5,850 | 17,450 | 1,462.50 |
| 2008-03-27 | 5,690 | 5,780 | 5,600 | 5,680 | 12,850 | 1,420 |
| 2008-03-26 | 5,600 | 5,700 | 5,560 | 5,630 | 11,700 | 1,407.50 |
| 2008-03-25 | 5,590 | 5,620 | 5,520 | 5,620 | 16,400 | 1,405 |
| 2008-03-24 | 5,550 | 5,640 | 5,500 | 5,560 | 16,700 | 1,390 |
| 2008-03-21 | 5,490 | 5,580 | 5,460 | 5,470 | 11,050 | 1,367.50 |
| 2008-03-19 | 5,650 | 5,700 | 5,360 | 5,480 | 19,050 | 1,370 |
| 2008-03-18 | 5,590 | 5,660 | 5,360 | 5,640 | 14,650 | 1,410 |
| 2008-03-17 | 5,590 | 5,730 | 5,530 | 5,690 | 11,650 | 1,422.50 |
| 2008-03-14 | 5,600 | 5,620 | 5,570 | 5,590 | 23,950 | 1,397.50 |
| 2008-03-13 | 5,500 | 5,550 | 5,480 | 5,490 | 8,200 | 1,372.50 |
| 2008-03-12 | 5,790 | 5,790 | 5,500 | 5,530 | 8,300 | 1,382.50 |
| 2008-03-11 | 5,610 | 5,730 | 5,520 | 5,680 | 5,850 | 1,420 |
| 2008-03-10 | 5,730 | 5,880 | 5,550 | 5,600 | 7,050 | 1,400 |
| 2008-03-07 | 5,880 | 5,880 | 5,630 | 5,710 | 13,500 | 1,427.50 |
| 2008-03-06 | 5,640 | 6,110 | 5,560 | 5,980 | 18,050 | 1,495 |
| 2008-03-05 | 5,730 | 5,760 | 5,540 | 5,630 | 15,650 | 1,407.50 |
| 2008-03-04 | 5,830 | 5,830 | 5,650 | 5,730 | 16,150 | 1,432.50 |
| 2008-03-03 | 5,990 | 6,010 | 5,820 | 5,830 | 14,100 | 1,457.50 |
| 2008-02-29 | 6,000 | 6,090 | 6,000 | 6,020 | 4,650 | 1,505 |
| 2008-02-28 | 6,100 | 6,100 | 5,990 | 6,080 | 6,750 | 1,520 |
| 2008-02-27 | 6,020 | 6,100 | 6,010 | 6,100 | 19,700 | 1,525 |
| 2008-02-26 | 6,100 | 6,150 | 5,930 | 5,950 | 23,350 | 1,487.50 |
| 2008-02-25 | 6,200 | 6,270 | 6,080 | 6,190 | 19,050 | 1,547.50 |
| 2008-02-22 | 6,370 | 6,380 | 6,120 | 6,180 | 13,800 | 1,545 |
| 2008-02-21 | 6,160 | 6,370 | 6,160 | 6,370 | 7,900 | 1,592.50 |
| 2008-02-20 | 6,200 | 6,300 | 6,100 | 6,140 | 18,150 | 1,535 |
| 2008-02-19 | 6,160 | 6,200 | 6,070 | 6,190 | 9,200 | 1,547.50 |
| 2008-02-18 | 6,330 | 6,340 | 6,110 | 6,160 | 11,350 | 1,540 |
| 2008-02-15 | 6,380 | 6,500 | 6,330 | 6,410 | 14,750 | 1,602.50 |
| 2008-02-14 | 6,220 | 6,680 | 6,180 | 6,580 | 22,050 | 1,645 |
| 2008-02-13 | 6,060 | 6,200 | 6,010 | 6,120 | 8,150 | 1,530 |
| 2008-02-12 | 6,250 | 6,250 | 5,960 | 5,960 | 4,500 | 1,490 |
| 2008-02-08 | 6,090 | 6,270 | 5,950 | 6,150 | 18,600 | 1,537.50 |
| 2008-02-07 | 5,820 | 6,080 | 5,710 | 6,080 | 12,450 | 1,520 |
| 2008-02-06 | 6,040 | 6,100 | 5,860 | 5,920 | 19,650 | 1,480 |
| 2008-02-05 | 5,740 | 6,130 | 5,710 | 5,940 | 15,300 | 1,485 |
| 2008-02-04 | 5,750 | 5,800 | 5,680 | 5,740 | 8,950 | 1,435 |
| 2008-02-01 | 5,650 | 5,780 | 5,580 | 5,630 | 25,800 | 1,407.50 |
| 2008-01-31 | 5,410 | 5,500 | 5,330 | 5,500 | 18,050 | 1,375 |
| 2008-01-30 | 5,490 | 5,490 | 5,260 | 5,320 | 19,350 | 1,330 |
| 2008-01-29 | 5,210 | 5,410 | 5,190 | 5,390 | 15,300 | 1,347.50 |
| 2008-01-28 | 5,270 | 5,500 | 5,250 | 5,310 | 25,050 | 1,327.50 |
| 2008-01-25 | 5,250 | 5,390 | 5,160 | 5,370 | 18,000 | 1,342.50 |
| 2008-01-24 | 5,180 | 5,330 | 5,140 | 5,220 | 21,750 | 1,305 |
| 2008-01-23 | 5,300 | 5,440 | 4,960 | 5,230 | 46,300 | 1,307.50 |
| 2008-01-22 | 5,110 | 5,460 | 4,960 | 5,180 | 19,900 | 1,295 |
| 2008-01-21 | 5,200 | 5,280 | 5,100 | 5,110 | 24,500 | 1,277.50 |
| 2008-01-18 | 5,050 | 5,270 | 5,000 | 5,170 | 31,950 | 1,292.50 |
| 2008-01-17 | 5,130 | 5,280 | 4,990 | 5,190 | 56,000 | 1,297.50 |
| 2008-01-16 | 5,510 | 5,510 | 4,940 | 4,980 | 28,250 | 1,245 |
| 2008-01-15 | 5,840 | 5,930 | 5,560 | 5,710 | 31,300 | 1,427.50 |
| 2008-01-11 | 6,100 | 6,160 | 5,880 | 5,930 | 20,200 | 1,482.50 |
| 2008-01-10 | 6,250 | 6,300 | 6,190 | 6,200 | 12,550 | 1,550 |
| 2008-01-09 | 6,060 | 6,360 | 6,060 | 6,350 | 9,950 | 1,587.50 |
| 2008-01-08 | 6,030 | 6,210 | 6,030 | 6,170 | 9,750 | 1,542.50 |
| 2008-01-07 | 6,080 | 6,180 | 6,020 | 6,170 | 16,300 | 1,542.50 |
| 2008-01-04 | 6,450 | 6,450 | 6,020 | 6,080 | 9,650 | 1,520 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2013-09-26]1株→2株
