5019 出光興産(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 | 5,620 | 5,710 | 5,580 | 5,700 | 62,600 | 285 |
| 2008-12-29 | 5,450 | 5,490 | 5,390 | 5,490 | 72,600 | 274.50 |
| 2008-12-26 | 5,430 | 5,490 | 5,330 | 5,410 | 138,900 | 270.50 |
| 2008-12-25 | 5,690 | 5,690 | 5,440 | 5,530 | 190,800 | 276.50 |
| 2008-12-24 | 5,600 | 5,640 | 5,480 | 5,630 | 103,100 | 281.50 |
| 2008-12-22 | 5,640 | 5,690 | 5,570 | 5,690 | 99,100 | 284.50 |
| 2008-12-19 | 6,130 | 6,140 | 5,730 | 5,740 | 192,900 | 287 |
| 2008-12-18 | 6,060 | 6,310 | 5,990 | 6,130 | 262,300 | 306.50 |
| 2008-12-17 | 6,020 | 6,140 | 5,870 | 6,040 | 324,400 | 302 |
| 2008-12-16 | 5,830 | 5,910 | 5,640 | 5,730 | 239,500 | 286.50 |
| 2008-12-15 | 5,510 | 5,830 | 5,510 | 5,630 | 149,200 | 281.50 |
| 2008-12-12 | 5,280 | 5,760 | 5,220 | 5,510 | 369,200 | 275.50 |
| 2008-12-11 | 5,240 | 5,400 | 5,160 | 5,270 | 239,100 | 263.50 |
| 2008-12-10 | 5,270 | 5,350 | 5,130 | 5,210 | 265,600 | 260.50 |
| 2008-12-09 | 5,570 | 5,740 | 5,400 | 5,470 | 269,800 | 273.50 |
| 2008-12-08 | 5,540 | 5,680 | 5,460 | 5,640 | 166,000 | 282 |
| 2008-12-05 | 5,610 | 5,820 | 5,560 | 5,690 | 167,000 | 284.50 |
| 2008-12-04 | 5,550 | 5,900 | 5,540 | 5,780 | 271,400 | 289 |
| 2008-12-03 | 5,330 | 5,540 | 5,320 | 5,470 | 231,000 | 273.50 |
| 2008-12-02 | 5,880 | 5,880 | 5,360 | 5,370 | 188,300 | 268.50 |
| 2008-12-01 | 5,930 | 5,980 | 5,820 | 5,910 | 91,200 | 295.50 |
| 2008-11-28 | 5,890 | 5,960 | 5,760 | 5,930 | 213,700 | 296.50 |
| 2008-11-27 | 5,840 | 5,940 | 5,760 | 5,860 | 189,500 | 293 |
| 2008-11-26 | 6,030 | 6,040 | 5,700 | 5,780 | 217,700 | 289 |
| 2008-11-25 | 6,390 | 6,390 | 5,740 | 5,990 | 207,900 | 299.50 |
| 2008-11-21 | 5,940 | 6,110 | 5,530 | 6,090 | 174,800 | 304.50 |
| 2008-11-20 | 6,180 | 6,230 | 6,040 | 6,160 | 203,200 | 308 |
| 2008-11-19 | 6,120 | 6,290 | 6,060 | 6,250 | 104,000 | 312.50 |
| 2008-11-18 | 6,020 | 6,310 | 5,970 | 6,190 | 132,100 | 309.50 |
| 2008-11-17 | 5,950 | 6,200 | 5,870 | 6,010 | 167,400 | 300.50 |
| 2008-11-14 | 6,110 | 6,150 | 5,910 | 5,960 | 79,600 | 298 |
| 2008-11-13 | 5,700 | 5,830 | 5,630 | 5,710 | 107,500 | 285.50 |
| 2008-11-12 | 5,810 | 6,050 | 5,810 | 6,000 | 120,200 | 300 |
| 2008-11-11 | 6,240 | 6,260 | 6,030 | 6,110 | 98,700 | 305.50 |
| 2008-11-10 | 6,100 | 6,220 | 6,000 | 6,170 | 138,300 | 308.50 |
| 2008-11-07 | 5,750 | 6,030 | 5,610 | 5,850 | 151,500 | 292.50 |
| 2008-11-06 | 6,010 | 6,190 | 5,970 | 6,050 | 164,000 | 302.50 |
| 2008-11-05 | 6,180 | 6,580 | 6,180 | 6,410 | 225,500 | 320.50 |
| 2008-11-04 | 5,860 | 5,950 | 5,800 | 5,880 | 172,500 | 294 |
| 2008-10-31 | 5,770 | 5,850 | 5,520 | 5,590 | 247,400 | 279.50 |
| 2008-10-30 | 5,650 | 6,170 | 5,430 | 6,070 | 258,100 | 303.50 |
| 2008-10-29 | 5,530 | 5,550 | 5,120 | 5,500 | 234,600 | 275 |
| 2008-10-28 | 4,860 | 5,410 | 4,590 | 5,230 | 216,200 | 261.50 |
| 2008-10-27 | 5,360 | 5,550 | 5,000 | 5,060 | 195,300 | 253 |
| 2008-10-24 | 6,000 | 6,000 | 5,500 | 5,530 | 168,600 | 276.50 |
| 2008-10-23 | 5,770 | 5,910 | 5,630 | 5,900 | 237,000 | 295 |
| 2008-10-22 | 6,520 | 6,590 | 6,130 | 6,170 | 214,700 | 308.50 |
| 2008-10-21 | 6,170 | 6,360 | 6,120 | 6,330 | 208,000 | 316.50 |
| 2008-10-20 | 5,770 | 6,020 | 5,700 | 5,970 | 227,700 | 298.50 |
| 2008-10-17 | 5,770 | 5,930 | 5,600 | 5,670 | 185,900 | 283.50 |
| 2008-10-16 | 5,860 | 5,960 | 5,630 | 5,700 | 176,600 | 285 |
| 2008-10-15 | 6,600 | 6,650 | 6,350 | 6,560 | 251,200 | 328 |
| 2008-10-14 | 7,440 | 7,440 | 6,370 | 6,880 | 320,300 | 344 |
| 2008-10-10 | 6,550 | 6,900 | 6,440 | 6,840 | 190,400 | 342 |
| 2008-10-09 | 6,850 | 7,150 | 6,790 | 6,850 | 114,000 | 342.50 |
| 2008-10-08 | 7,200 | 7,400 | 6,740 | 6,840 | 165,600 | 342 |
| 2008-10-07 | 7,070 | 7,420 | 6,950 | 7,310 | 131,000 | 365.50 |
| 2008-10-06 | 7,750 | 7,750 | 7,310 | 7,520 | 132,500 | 376 |
| 2008-10-03 | 8,000 | 8,010 | 7,750 | 7,850 | 96,300 | 392.50 |
| 2008-10-02 | 8,270 | 8,380 | 8,060 | 8,100 | 141,600 | 405 |
| 2008-10-01 | 8,770 | 8,810 | 8,530 | 8,570 | 95,500 | 428.50 |
| 2008-09-30 | 8,420 | 8,630 | 8,420 | 8,470 | 105,200 | 423.50 |
| 2008-09-29 | 9,090 | 9,260 | 8,900 | 8,920 | 101,800 | 446 |
| 2008-09-26 | 9,250 | 9,250 | 8,920 | 9,080 | 94,000 | 454 |
| 2008-09-25 | 9,250 | 9,440 | 9,020 | 9,050 | 116,700 | 452.50 |
| 2008-09-24 | 9,210 | 9,620 | 9,020 | 9,520 | 198,000 | 476 |
| 2008-09-22 | 8,860 | 9,680 | 8,860 | 9,310 | 211,500 | 465.50 |
| 2008-09-19 | 8,260 | 8,750 | 8,260 | 8,680 | 129,100 | 434 |
| 2008-09-18 | 8,020 | 8,380 | 8,000 | 8,360 | 102,100 | 418 |
| 2008-09-17 | 8,680 | 8,680 | 8,090 | 8,170 | 134,400 | 408.50 |
| 2008-09-16 | 8,200 | 8,400 | 8,040 | 8,280 | 143,800 | 414 |
| 2008-09-12 | 8,490 | 8,750 | 8,270 | 8,700 | 147,800 | 435 |
| 2008-09-11 | 8,270 | 8,380 | 8,140 | 8,290 | 153,100 | 414.50 |
| 2008-09-10 | 8,450 | 8,720 | 8,410 | 8,470 | 165,900 | 423.50 |
| 2008-09-09 | 9,090 | 9,090 | 8,700 | 8,750 | 122,300 | 437.50 |
| 2008-09-08 | 8,850 | 9,180 | 8,850 | 9,110 | 95,000 | 455.50 |
| 2008-09-05 | 8,550 | 8,910 | 8,550 | 8,810 | 192,600 | 440.50 |
| 2008-09-04 | 9,200 | 9,290 | 9,040 | 9,050 | 110,500 | 452.50 |
| 2008-09-03 | 9,250 | 9,390 | 9,180 | 9,390 | 109,500 | 469.50 |
| 2008-09-02 | 9,350 | 9,550 | 9,170 | 9,240 | 120,500 | 462 |
| 2008-09-01 | 9,440 | 9,630 | 9,360 | 9,400 | 171,600 | 470 |
| 2008-08-29 | 9,700 | 9,810 | 9,690 | 9,740 | 173,500 | 487 |
| 2008-08-28 | 9,790 | 9,830 | 9,720 | 9,790 | 78,400 | 489.50 |
| 2008-08-27 | 9,850 | 9,850 | 9,670 | 9,680 | 116,500 | 484 |
| 2008-08-26 | 9,870 | 9,870 | 9,660 | 9,850 | 67,100 | 492.50 |
| 2008-08-25 | 9,700 | 9,880 | 9,610 | 9,870 | 94,100 | 493.50 |
| 2008-08-22 | 9,660 | 9,660 | 9,430 | 9,600 | 140,000 | 480 |
| 2008-08-21 | 9,460 | 9,670 | 9,420 | 9,660 | 100,200 | 483 |
| 2008-08-20 | 9,550 | 9,580 | 9,450 | 9,470 | 71,600 | 473.50 |
| 2008-08-19 | 9,480 | 9,520 | 9,270 | 9,500 | 169,500 | 475 |
| 2008-08-18 | 9,120 | 9,660 | 9,120 | 9,470 | 142,600 | 473.50 |
| 2008-08-15 | 8,930 | 9,080 | 8,880 | 9,070 | 83,900 | 453.50 |
| 2008-08-14 | 8,880 | 9,010 | 8,780 | 8,920 | 114,300 | 446 |
| 2008-08-13 | 8,870 | 8,970 | 8,760 | 8,870 | 106,800 | 443.50 |
| 2008-08-12 | 8,930 | 9,160 | 8,880 | 9,070 | 155,600 | 453.50 |
| 2008-08-11 | 8,980 | 9,090 | 8,790 | 8,810 | 145,500 | 440.50 |
| 2008-08-08 | 8,960 | 9,120 | 8,860 | 9,080 | 130,000 | 454 |
| 2008-08-07 | 9,330 | 9,350 | 9,020 | 9,140 | 168,600 | 457 |
| 2008-08-06 | 9,160 | 9,340 | 9,040 | 9,280 | 155,300 | 464 |
| 2008-08-05 | 8,980 | 9,210 | 8,970 | 9,060 | 194,100 | 453 |
| 2008-08-04 | 9,100 | 9,100 | 8,860 | 8,870 | 114,600 | 443.50 |
| 2008-08-01 | 9,180 | 9,230 | 8,840 | 9,150 | 362,900 | 457.50 |
| 2008-07-31 | 9,580 | 9,590 | 9,190 | 9,470 | 150,500 | 473.50 |
| 2008-07-30 | 9,490 | 9,540 | 9,290 | 9,450 | 152,100 | 472.50 |
| 2008-07-29 | 9,420 | 9,470 | 9,280 | 9,390 | 102,900 | 469.50 |
| 2008-07-28 | 9,410 | 9,690 | 9,320 | 9,680 | 113,400 | 484 |
| 2008-07-25 | 9,740 | 9,780 | 9,420 | 9,510 | 147,800 | 475.50 |
| 2008-07-24 | 9,900 | 10,050 | 9,690 | 9,840 | 149,700 | 492 |
| 2008-07-23 | 9,660 | 9,990 | 9,480 | 9,900 | 252,700 | 495 |
| 2008-07-22 | 9,330 | 9,680 | 9,260 | 9,670 | 140,900 | 483.50 |
| 2008-07-18 | 9,210 | 9,360 | 9,090 | 9,130 | 176,000 | 456.50 |
| 2008-07-17 | 8,940 | 9,310 | 8,810 | 9,110 | 190,900 | 455.50 |
| 2008-07-16 | 9,140 | 9,290 | 8,920 | 8,970 | 164,700 | 448.50 |
| 2008-07-15 | 9,480 | 9,480 | 9,150 | 9,240 | 244,100 | 462 |
| 2008-07-14 | 9,250 | 9,590 | 9,190 | 9,470 | 295,900 | 473.50 |
| 2008-07-11 | 8,860 | 9,070 | 8,830 | 9,020 | 173,600 | 451 |
| 2008-07-10 | 8,860 | 8,940 | 8,750 | 8,840 | 158,300 | 442 |
| 2008-07-09 | 8,990 | 9,100 | 8,800 | 8,850 | 186,400 | 442.50 |
| 2008-07-08 | 9,110 | 9,120 | 8,750 | 8,810 | 181,300 | 440.50 |
| 2008-07-07 | 9,220 | 9,330 | 9,070 | 9,210 | 191,600 | 460.50 |
| 2008-07-04 | 9,280 | 9,570 | 9,250 | 9,300 | 160,500 | 465 |
| 2008-07-03 | 9,410 | 9,410 | 9,070 | 9,270 | 200,400 | 463.50 |
| 2008-07-02 | 9,840 | 9,840 | 9,290 | 9,370 | 202,700 | 468.50 |
| 2008-07-01 | 9,580 | 9,860 | 9,570 | 9,810 | 183,900 | 490.50 |
| 2008-06-30 | 9,350 | 9,610 | 9,350 | 9,420 | 180,300 | 471 |
| 2008-06-27 | 9,340 | 9,450 | 9,210 | 9,380 | 234,900 | 469 |
| 2008-06-26 | 9,590 | 9,620 | 9,370 | 9,420 | 125,300 | 471 |
| 2008-06-25 | 9,680 | 9,700 | 9,370 | 9,570 | 196,900 | 478.50 |
| 2008-06-24 | 9,920 | 9,940 | 9,560 | 9,610 | 125,200 | 480.50 |
| 2008-06-23 | 9,310 | 9,740 | 9,220 | 9,620 | 203,600 | 481 |
| 2008-06-20 | 9,630 | 9,630 | 9,270 | 9,370 | 210,900 | 468.50 |
| 2008-06-19 | 9,700 | 9,850 | 9,360 | 9,430 | 307,600 | 471.50 |
| 2008-06-18 | 9,780 | 10,030 | 9,730 | 9,900 | 343,300 | 495 |
| 2008-06-17 | 9,600 | 9,990 | 9,460 | 9,880 | 419,000 | 494 |
| 2008-06-16 | 10,420 | 10,500 | 10,060 | 10,200 | 135,700 | 510 |
| 2008-06-13 | 10,360 | 10,420 | 10,310 | 10,380 | 176,800 | 519 |
| 2008-06-12 | 10,500 | 10,670 | 10,340 | 10,370 | 149,800 | 518.50 |
| 2008-06-11 | 10,950 | 10,960 | 10,330 | 10,530 | 190,000 | 526.50 |
| 2008-06-10 | 11,110 | 11,140 | 10,880 | 10,940 | 101,200 | 547 |
| 2008-06-09 | 11,180 | 11,180 | 10,930 | 10,950 | 190,100 | 547.50 |
| 2008-06-06 | 11,100 | 11,350 | 11,000 | 11,170 | 193,900 | 558.50 |
| 2008-06-05 | 10,940 | 11,030 | 10,720 | 10,770 | 248,400 | 538.50 |
| 2008-06-04 | 11,010 | 11,200 | 10,930 | 11,090 | 202,700 | 554.50 |
| 2008-06-03 | 11,150 | 11,220 | 11,030 | 11,210 | 220,800 | 560.50 |
| 2008-06-02 | 11,500 | 11,550 | 11,150 | 11,420 | 260,600 | 571 |
| 2008-05-30 | 10,900 | 11,300 | 10,880 | 11,300 | 411,400 | 565 |
| 2008-05-29 | 10,630 | 10,800 | 10,430 | 10,650 | 260,100 | 532.50 |
| 2008-05-28 | 10,840 | 11,050 | 10,550 | 10,620 | 229,800 | 531 |
| 2008-05-27 | 10,840 | 11,090 | 10,550 | 10,930 | 299,200 | 546.50 |
| 2008-05-26 | 10,900 | 11,000 | 10,560 | 10,640 | 373,200 | 532 |
| 2008-05-23 | 11,130 | 11,330 | 10,930 | 11,300 | 423,600 | 565 |
| 2008-05-22 | 10,800 | 11,170 | 10,650 | 11,170 | 493,100 | 558.50 |
| 2008-05-21 | 10,590 | 10,750 | 10,340 | 10,490 | 415,000 | 524.50 |
| 2008-05-20 | 10,240 | 10,350 | 10,160 | 10,210 | 210,300 | 510.50 |
| 2008-05-19 | 10,090 | 10,190 | 10,050 | 10,160 | 241,100 | 508 |
| 2008-05-16 | 9,850 | 10,060 | 9,820 | 10,000 | 201,900 | 500 |
| 2008-05-15 | 9,850 | 10,060 | 9,760 | 10,020 | 267,700 | 501 |
| 2008-05-14 | 9,930 | 10,190 | 9,910 | 10,150 | 236,700 | 507.50 |
| 2008-05-13 | 9,610 | 9,850 | 9,550 | 9,800 | 247,900 | 490 |
| 2008-05-12 | 10,240 | 10,360 | 10,010 | 10,070 | 212,900 | 503.50 |
| 2008-05-09 | 10,480 | 10,550 | 10,190 | 10,230 | 271,000 | 511.50 |
| 2008-05-08 | 9,850 | 10,670 | 9,850 | 10,220 | 622,800 | 511 |
| 2008-05-07 | 9,760 | 9,760 | 9,760 | 9,760 | 144,200 | 488 |
| 2008-05-02 | 8,630 | 8,810 | 8,630 | 8,760 | 91,600 | 438 |
| 2008-05-01 | 8,760 | 8,880 | 8,700 | 8,730 | 81,600 | 436.50 |
| 2008-04-30 | 8,870 | 9,060 | 8,850 | 8,860 | 167,300 | 443 |
| 2008-04-28 | 9,310 | 9,360 | 9,040 | 9,170 | 195,500 | 458.50 |
| 2008-04-25 | 8,840 | 9,020 | 8,820 | 9,010 | 210,000 | 450.50 |
| 2008-04-24 | 9,100 | 9,100 | 8,870 | 8,930 | 317,800 | 446.50 |
| 2008-04-23 | 8,700 | 9,240 | 8,700 | 9,200 | 382,400 | 460 |
| 2008-04-22 | 8,590 | 8,630 | 8,280 | 8,310 | 123,000 | 415.50 |
| 2008-04-21 | 8,540 | 8,650 | 8,520 | 8,530 | 67,500 | 426.50 |
| 2008-04-18 | 8,470 | 8,540 | 8,400 | 8,510 | 75,500 | 425.50 |
| 2008-04-17 | 8,570 | 8,630 | 8,510 | 8,550 | 75,500 | 427.50 |
| 2008-04-16 | 8,640 | 8,640 | 8,440 | 8,520 | 145,900 | 426 |
| 2008-04-15 | 8,330 | 8,660 | 8,320 | 8,630 | 205,000 | 431.50 |
| 2008-04-14 | 8,360 | 8,360 | 8,120 | 8,230 | 180,500 | 411.50 |
| 2008-04-11 | 8,050 | 8,350 | 8,040 | 8,350 | 175,900 | 417.50 |
| 2008-04-10 | 8,000 | 8,020 | 7,760 | 7,930 | 167,800 | 396.50 |
| 2008-04-09 | 8,000 | 8,030 | 7,760 | 7,890 | 149,700 | 394.50 |
| 2008-04-08 | 7,890 | 7,980 | 7,840 | 7,900 | 99,100 | 395 |
| 2008-04-07 | 7,880 | 7,900 | 7,730 | 7,880 | 249,100 | 394 |
| 2008-04-04 | 7,910 | 7,970 | 7,520 | 7,590 | 271,800 | 379.50 |
| 2008-04-03 | 7,950 | 8,030 | 7,880 | 7,910 | 158,700 | 395.50 |
| 2008-04-02 | 7,860 | 7,930 | 7,810 | 7,880 | 90,500 | 394 |
| 2008-04-01 | 7,670 | 7,850 | 7,570 | 7,740 | 177,000 | 387 |
| 2008-03-31 | 7,700 | 7,820 | 7,610 | 7,710 | 233,500 | 385.50 |
| 2008-03-28 | 7,850 | 7,850 | 7,530 | 7,660 | 349,300 | 383 |
| 2008-03-27 | 7,960 | 8,050 | 7,560 | 7,710 | 305,900 | 385.50 |
| 2008-03-26 | 7,360 | 7,960 | 7,360 | 7,940 | 261,600 | 397 |
| 2008-03-25 | 7,650 | 7,710 | 7,280 | 7,420 | 377,900 | 371 |
| 2008-03-24 | 7,570 | 7,940 | 7,360 | 7,550 | 435,300 | 377.50 |
| 2008-03-21 | 7,920 | 7,990 | 7,570 | 7,690 | 179,500 | 384.50 |
| 2008-03-19 | 8,080 | 8,260 | 7,760 | 7,840 | 214,600 | 392 |
| 2008-03-18 | 8,100 | 8,140 | 7,740 | 7,980 | 178,200 | 399 |
| 2008-03-17 | 8,200 | 8,280 | 7,970 | 8,110 | 100,800 | 405.50 |
| 2008-03-14 | 8,790 | 8,850 | 8,170 | 8,360 | 254,000 | 418 |
| 2008-03-13 | 9,150 | 9,340 | 8,800 | 8,870 | 203,600 | 443.50 |
| 2008-03-12 | 9,280 | 9,280 | 9,040 | 9,130 | 127,400 | 456.50 |
| 2008-03-11 | 8,950 | 9,050 | 8,710 | 9,010 | 126,500 | 450.50 |
| 2008-03-10 | 9,450 | 9,470 | 8,980 | 9,040 | 154,500 | 452 |
| 2008-03-07 | 9,500 | 9,620 | 9,280 | 9,550 | 254,200 | 477.50 |
| 2008-03-06 | 9,050 | 9,680 | 9,020 | 9,490 | 307,500 | 474.50 |
| 2008-03-05 | 8,770 | 8,830 | 8,620 | 8,760 | 127,200 | 438 |
| 2008-03-04 | 8,670 | 8,770 | 8,350 | 8,720 | 285,400 | 436 |
| 2008-03-03 | 8,350 | 8,600 | 8,280 | 8,420 | 186,700 | 421 |
| 2008-02-29 | 8,760 | 8,900 | 8,560 | 8,650 | 172,500 | 432.50 |
| 2008-02-28 | 8,800 | 8,950 | 8,790 | 8,860 | 103,900 | 443 |
| 2008-02-27 | 8,950 | 9,090 | 8,750 | 8,790 | 150,700 | 439.50 |
| 2008-02-26 | 8,860 | 9,070 | 8,840 | 8,850 | 141,300 | 442.50 |
| 2008-02-25 | 9,290 | 9,290 | 8,810 | 8,960 | 245,000 | 448 |
| 2008-02-22 | 8,860 | 9,210 | 8,760 | 9,180 | 262,000 | 459 |
| 2008-02-21 | 8,810 | 9,150 | 8,710 | 8,960 | 232,000 | 448 |
| 2008-02-20 | 8,850 | 8,860 | 8,510 | 8,520 | 185,200 | 426 |
| 2008-02-19 | 8,670 | 8,820 | 8,480 | 8,650 | 146,600 | 432.50 |
| 2008-02-18 | 8,290 | 8,870 | 8,290 | 8,640 | 362,100 | 432 |
| 2008-02-15 | 8,030 | 8,250 | 8,020 | 8,210 | 176,400 | 410.50 |
| 2008-02-14 | 8,010 | 8,100 | 7,950 | 8,030 | 228,700 | 401.50 |
| 2008-02-13 | 8,020 | 8,110 | 7,950 | 8,010 | 139,500 | 400.50 |
| 2008-02-12 | 8,350 | 8,350 | 7,920 | 7,970 | 239,100 | 398.50 |
| 2008-02-08 | 8,530 | 8,530 | 8,130 | 8,330 | 233,200 | 416.50 |
| 2008-02-07 | 8,410 | 8,550 | 8,310 | 8,520 | 195,900 | 426 |
| 2008-02-06 | 8,380 | 8,460 | 8,250 | 8,250 | 229,300 | 412.50 |
| 2008-02-05 | 9,050 | 9,250 | 8,870 | 8,890 | 169,700 | 444.50 |
| 2008-02-04 | 9,060 | 9,080 | 8,810 | 8,950 | 117,100 | 447.50 |
| 2008-02-01 | 9,200 | 9,200 | 8,840 | 8,980 | 136,500 | 449 |
| 2008-01-31 | 8,760 | 9,190 | 8,510 | 9,130 | 207,000 | 456.50 |
| 2008-01-30 | 9,160 | 9,160 | 8,620 | 8,750 | 217,200 | 437.50 |
| 2008-01-29 | 8,900 | 9,110 | 8,730 | 9,060 | 142,300 | 453 |
| 2008-01-28 | 9,130 | 9,170 | 8,800 | 8,810 | 122,100 | 440.50 |
| 2008-01-25 | 9,190 | 9,250 | 9,050 | 9,230 | 117,000 | 461.50 |
| 2008-01-24 | 8,510 | 8,900 | 8,510 | 8,790 | 143,000 | 439.50 |
| 2008-01-23 | 8,750 | 9,060 | 8,670 | 8,710 | 219,500 | 435.50 |
| 2008-01-22 | 8,690 | 8,980 | 8,520 | 8,600 | 258,800 | 430 |
| 2008-01-21 | 9,630 | 9,660 | 9,450 | 9,490 | 149,900 | 474.50 |
| 2008-01-18 | 9,640 | 9,890 | 9,550 | 9,830 | 269,100 | 491.50 |
| 2008-01-17 | 9,990 | 10,100 | 9,810 | 10,040 | 297,700 | 502 |
| 2008-01-16 | 9,800 | 10,070 | 9,410 | 9,890 | 311,900 | 494.50 |
| 2008-01-15 | 10,370 | 10,380 | 9,750 | 9,850 | 205,600 | 492.50 |
| 2008-01-11 | 10,900 | 10,900 | 10,330 | 10,370 | 266,000 | 518.50 |
| 2008-01-10 | 11,210 | 11,230 | 10,800 | 10,810 | 219,200 | 540.50 |
| 2008-01-09 | 11,000 | 11,450 | 11,000 | 11,390 | 116,900 | 569.50 |
| 2008-01-08 | 10,950 | 11,390 | 10,950 | 11,380 | 127,400 | 569 |
| 2008-01-07 | 11,040 | 11,530 | 10,890 | 11,150 | 228,400 | 557.50 |
| 2008-01-04 | 11,840 | 11,840 | 11,170 | 11,210 | 99,300 | 560.50 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2013-12-26]1株→4株
