5218 (株)オハラ 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 | 708 | 720 | 706 | 720 | 41,400 | 720 |
| 2008-12-29 | 715 | 718 | 699 | 715 | 81,100 | 715 |
| 2008-12-26 | 694 | 705 | 685 | 695 | 113,700 | 695 |
| 2008-12-25 | 746 | 749 | 682 | 698 | 203,600 | 698 |
| 2008-12-24 | 774 | 785 | 756 | 766 | 216,500 | 766 |
| 2008-12-22 | 773 | 773 | 773 | 773 | 102,500 | 773 |
| 2008-12-19 | 873 | 873 | 873 | 873 | 8,100 | 873 |
| 2008-12-18 | 958 | 995 | 954 | 973 | 82,300 | 973 |
| 2008-12-17 | 972 | 988 | 938 | 959 | 103,400 | 959 |
| 2008-12-16 | 979 | 995 | 959 | 975 | 85,600 | 975 |
| 2008-12-15 | 960 | 996 | 951 | 969 | 292,500 | 969 |
| 2008-12-12 | 868 | 958 | 854 | 913 | 241,800 | 913 |
| 2008-12-11 | 835 | 867 | 829 | 858 | 84,200 | 858 |
| 2008-12-10 | 830 | 850 | 810 | 824 | 58,900 | 824 |
| 2008-12-09 | 860 | 877 | 814 | 848 | 53,600 | 848 |
| 2008-12-08 | 834 | 869 | 814 | 858 | 74,800 | 858 |
| 2008-12-05 | 813 | 830 | 794 | 804 | 48,900 | 804 |
| 2008-12-04 | 798 | 853 | 796 | 817 | 103,800 | 817 |
| 2008-12-03 | 782 | 798 | 769 | 788 | 40,900 | 788 |
| 2008-12-02 | 790 | 819 | 774 | 776 | 47,300 | 776 |
| 2008-12-01 | 822 | 822 | 797 | 812 | 78,000 | 812 |
| 2008-11-28 | 819 | 819 | 791 | 802 | 120,300 | 802 |
| 2008-11-27 | 831 | 841 | 801 | 814 | 100,200 | 814 |
| 2008-11-26 | 851 | 870 | 820 | 822 | 133,000 | 822 |
| 2008-11-25 | 880 | 900 | 815 | 869 | 126,100 | 869 |
| 2008-11-21 | 808 | 885 | 791 | 876 | 165,800 | 876 |
| 2008-11-20 | 928 | 931 | 868 | 878 | 121,900 | 878 |
| 2008-11-19 | 1,026 | 1,036 | 951 | 968 | 113,100 | 968 |
| 2008-11-18 | 994 | 1,034 | 994 | 1,016 | 70,700 | 1,016 |
| 2008-11-17 | 970 | 1,050 | 970 | 1,034 | 123,300 | 1,034 |
| 2008-11-14 | 1,041 | 1,041 | 1,003 | 1,016 | 95,100 | 1,016 |
| 2008-11-13 | 980 | 1,003 | 963 | 968 | 49,500 | 968 |
| 2008-11-12 | 985 | 1,058 | 974 | 1,037 | 174,100 | 1,037 |
| 2008-11-11 | 1,004 | 1,004 | 965 | 976 | 54,100 | 976 |
| 2008-11-10 | 1,001 | 1,020 | 970 | 1,010 | 60,900 | 1,010 |
| 2008-11-07 | 901 | 961 | 901 | 931 | 103,200 | 931 |
| 2008-11-06 | 990 | 1,001 | 960 | 981 | 134,800 | 981 |
| 2008-11-05 | 1,028 | 1,045 | 1,009 | 1,032 | 133,700 | 1,032 |
| 2008-11-04 | 954 | 979 | 938 | 978 | 116,700 | 978 |
| 2008-10-31 | 930 | 940 | 878 | 884 | 188,000 | 884 |
| 2008-10-30 | 865 | 929 | 841 | 929 | 198,600 | 929 |
| 2008-10-29 | 870 | 892 | 785 | 829 | 104,900 | 829 |
| 2008-10-28 | 770 | 822 | 682 | 818 | 221,500 | 818 |
| 2008-10-27 | 844 | 912 | 798 | 803 | 152,500 | 803 |
| 2008-10-24 | 992 | 1,003 | 858 | 864 | 226,500 | 864 |
| 2008-10-23 | 992 | 1,017 | 954 | 1,012 | 168,600 | 1,012 |
| 2008-10-22 | 1,044 | 1,075 | 1,024 | 1,034 | 149,700 | 1,034 |
| 2008-10-21 | 1,049 | 1,075 | 1,044 | 1,060 | 105,900 | 1,060 |
| 2008-10-20 | 931 | 1,004 | 922 | 999 | 148,600 | 999 |
| 2008-10-17 | 920 | 931 | 888 | 931 | 95,000 | 931 |
| 2008-10-16 | 899 | 940 | 890 | 890 | 101,900 | 890 |
| 2008-10-15 | 1,029 | 1,037 | 950 | 964 | 169,900 | 964 |
| 2008-10-14 | 1,032 | 1,032 | 980 | 1,032 | 57,200 | 1,032 |
| 2008-10-10 | 858 | 945 | 858 | 932 | 98,500 | 932 |
| 2008-10-09 | 866 | 966 | 866 | 938 | 174,700 | 938 |
| 2008-10-08 | 934 | 945 | 864 | 868 | 156,600 | 868 |
| 2008-10-07 | 973 | 973 | 926 | 964 | 241,600 | 964 |
| 2008-10-06 | 1,055 | 1,081 | 1,015 | 1,024 | 197,600 | 1,024 |
| 2008-10-03 | 1,056 | 1,114 | 1,032 | 1,092 | 238,400 | 1,092 |
| 2008-10-02 | 1,094 | 1,135 | 1,076 | 1,089 | 316,000 | 1,089 |
| 2008-10-01 | 1,105 | 1,105 | 1,033 | 1,054 | 204,300 | 1,054 |
| 2008-09-30 | 1,040 | 1,112 | 1,029 | 1,104 | 136,300 | 1,104 |
| 2008-09-29 | 1,121 | 1,134 | 1,116 | 1,128 | 124,700 | 1,128 |
| 2008-09-26 | 1,150 | 1,152 | 1,100 | 1,115 | 194,300 | 1,115 |
| 2008-09-25 | 1,168 | 1,169 | 1,123 | 1,126 | 230,900 | 1,126 |
| 2008-09-24 | 1,155 | 1,188 | 1,135 | 1,168 | 409,100 | 1,168 |
| 2008-09-22 | 1,151 | 1,160 | 1,130 | 1,137 | 252,200 | 1,137 |
| 2008-09-19 | 1,137 | 1,143 | 1,095 | 1,111 | 439,500 | 1,111 |
| 2008-09-18 | 1,179 | 1,179 | 1,095 | 1,126 | 197,000 | 1,126 |
| 2008-09-17 | 1,287 | 1,287 | 1,187 | 1,195 | 169,800 | 1,195 |
| 2008-09-16 | 1,350 | 1,350 | 1,197 | 1,207 | 210,200 | 1,207 |
| 2008-09-12 | 1,437 | 1,439 | 1,342 | 1,397 | 255,000 | 1,397 |
| 2008-09-11 | 1,641 | 1,641 | 1,440 | 1,475 | 144,200 | 1,475 |
| 2008-09-10 | 1,638 | 1,653 | 1,620 | 1,640 | 56,800 | 1,640 |
| 2008-09-09 | 1,709 | 1,709 | 1,633 | 1,668 | 104,300 | 1,668 |
| 2008-09-08 | 1,600 | 1,730 | 1,600 | 1,687 | 65,700 | 1,687 |
| 2008-09-05 | 1,553 | 1,643 | 1,541 | 1,620 | 82,600 | 1,620 |
| 2008-09-04 | 1,636 | 1,643 | 1,592 | 1,613 | 80,200 | 1,613 |
| 2008-09-03 | 1,647 | 1,682 | 1,620 | 1,636 | 105,800 | 1,636 |
| 2008-09-02 | 1,599 | 1,650 | 1,571 | 1,628 | 120,900 | 1,628 |
| 2008-09-01 | 1,616 | 1,632 | 1,590 | 1,599 | 100,200 | 1,599 |
| 2008-08-29 | 1,645 | 1,665 | 1,629 | 1,647 | 91,600 | 1,647 |
| 2008-08-28 | 1,650 | 1,677 | 1,626 | 1,646 | 51,800 | 1,646 |
| 2008-08-27 | 1,628 | 1,653 | 1,613 | 1,642 | 80,400 | 1,642 |
| 2008-08-26 | 1,610 | 1,664 | 1,610 | 1,656 | 60,600 | 1,656 |
| 2008-08-25 | 1,626 | 1,670 | 1,601 | 1,650 | 73,500 | 1,650 |
| 2008-08-22 | 1,565 | 1,597 | 1,547 | 1,566 | 82,100 | 1,566 |
| 2008-08-21 | 1,615 | 1,615 | 1,530 | 1,561 | 121,500 | 1,561 |
| 2008-08-20 | 1,600 | 1,620 | 1,574 | 1,616 | 98,900 | 1,616 |
| 2008-08-19 | 1,654 | 1,655 | 1,610 | 1,637 | 92,800 | 1,637 |
| 2008-08-18 | 1,670 | 1,725 | 1,650 | 1,715 | 49,600 | 1,715 |
| 2008-08-15 | 1,701 | 1,738 | 1,652 | 1,669 | 56,000 | 1,669 |
| 2008-08-14 | 1,734 | 1,734 | 1,687 | 1,693 | 52,300 | 1,693 |
| 2008-08-13 | 1,734 | 1,734 | 1,689 | 1,714 | 69,500 | 1,714 |
| 2008-08-12 | 1,750 | 1,770 | 1,710 | 1,727 | 82,400 | 1,727 |
| 2008-08-11 | 1,695 | 1,745 | 1,695 | 1,733 | 43,800 | 1,733 |
| 2008-08-08 | 1,649 | 1,714 | 1,643 | 1,695 | 44,500 | 1,695 |
| 2008-08-07 | 1,762 | 1,762 | 1,687 | 1,709 | 94,700 | 1,709 |
| 2008-08-06 | 1,660 | 1,791 | 1,641 | 1,778 | 163,300 | 1,778 |
| 2008-08-05 | 1,610 | 1,638 | 1,585 | 1,586 | 79,200 | 1,586 |
| 2008-08-04 | 1,649 | 1,664 | 1,581 | 1,588 | 57,000 | 1,588 |
| 2008-08-01 | 1,665 | 1,682 | 1,632 | 1,648 | 99,400 | 1,648 |
| 2008-07-31 | 1,794 | 1,794 | 1,701 | 1,717 | 85,600 | 1,717 |
| 2008-07-30 | 1,740 | 1,781 | 1,725 | 1,764 | 116,800 | 1,764 |
| 2008-07-29 | 1,706 | 1,733 | 1,685 | 1,709 | 104,200 | 1,709 |
| 2008-07-28 | 1,776 | 1,779 | 1,744 | 1,755 | 47,900 | 1,755 |
| 2008-07-25 | 1,738 | 1,763 | 1,700 | 1,746 | 79,100 | 1,746 |
| 2008-07-24 | 1,750 | 1,780 | 1,710 | 1,744 | 105,400 | 1,744 |
| 2008-07-23 | 1,675 | 1,737 | 1,670 | 1,724 | 115,100 | 1,724 |
| 2008-07-22 | 1,623 | 1,650 | 1,596 | 1,650 | 61,600 | 1,650 |
| 2008-07-18 | 1,628 | 1,670 | 1,601 | 1,611 | 83,800 | 1,611 |
| 2008-07-17 | 1,556 | 1,624 | 1,556 | 1,598 | 59,200 | 1,598 |
| 2008-07-16 | 1,560 | 1,589 | 1,540 | 1,563 | 43,400 | 1,563 |
| 2008-07-15 | 1,561 | 1,604 | 1,555 | 1,574 | 78,800 | 1,574 |
| 2008-07-14 | 1,618 | 1,670 | 1,580 | 1,589 | 91,500 | 1,589 |
| 2008-07-11 | 1,630 | 1,663 | 1,601 | 1,648 | 84,900 | 1,648 |
| 2008-07-10 | 1,614 | 1,663 | 1,593 | 1,632 | 145,800 | 1,632 |
| 2008-07-09 | 1,692 | 1,710 | 1,614 | 1,619 | 116,600 | 1,619 |
| 2008-07-08 | 1,811 | 1,811 | 1,674 | 1,692 | 131,300 | 1,692 |
| 2008-07-07 | 1,800 | 1,820 | 1,774 | 1,810 | 32,700 | 1,810 |
| 2008-07-04 | 1,790 | 1,839 | 1,772 | 1,799 | 78,800 | 1,799 |
| 2008-07-03 | 1,866 | 1,866 | 1,762 | 1,765 | 137,200 | 1,765 |
| 2008-07-02 | 1,885 | 1,905 | 1,842 | 1,878 | 79,100 | 1,878 |
| 2008-07-01 | 1,885 | 1,919 | 1,885 | 1,905 | 74,100 | 1,905 |
| 2008-06-30 | 1,860 | 1,920 | 1,860 | 1,896 | 77,400 | 1,896 |
| 2008-06-27 | 1,830 | 1,863 | 1,823 | 1,855 | 55,500 | 1,855 |
| 2008-06-26 | 1,860 | 1,880 | 1,820 | 1,840 | 69,300 | 1,840 |
| 2008-06-25 | 1,880 | 1,898 | 1,829 | 1,837 | 156,500 | 1,837 |
| 2008-06-24 | 1,935 | 1,935 | 1,851 | 1,868 | 147,200 | 1,868 |
| 2008-06-23 | 1,886 | 1,945 | 1,886 | 1,939 | 74,400 | 1,939 |
| 2008-06-20 | 1,980 | 2,005 | 1,930 | 1,948 | 59,300 | 1,948 |
| 2008-06-19 | 2,030 | 2,035 | 1,984 | 1,995 | 78,100 | 1,995 |
| 2008-06-18 | 2,060 | 2,075 | 2,040 | 2,050 | 45,300 | 2,050 |
| 2008-06-17 | 2,090 | 2,090 | 2,025 | 2,040 | 94,000 | 2,040 |
| 2008-06-16 | 2,120 | 2,175 | 2,110 | 2,130 | 161,400 | 2,130 |
| 2008-06-13 | 2,070 | 2,100 | 2,005 | 2,080 | 298,000 | 2,080 |
| 2008-06-12 | 2,120 | 2,255 | 2,060 | 2,230 | 231,600 | 2,230 |
| 2008-06-11 | 2,025 | 2,110 | 2,020 | 2,110 | 78,700 | 2,110 |
| 2008-06-10 | 2,050 | 2,075 | 2,000 | 2,015 | 69,300 | 2,015 |
| 2008-06-09 | 1,990 | 2,055 | 1,959 | 2,025 | 66,600 | 2,025 |
| 2008-06-06 | 2,200 | 2,220 | 2,045 | 2,060 | 210,800 | 2,060 |
| 2008-06-05 | 2,050 | 2,145 | 2,040 | 2,140 | 94,900 | 2,140 |
| 2008-06-04 | 1,979 | 2,080 | 1,953 | 2,065 | 85,900 | 2,065 |
| 2008-06-03 | 1,948 | 1,980 | 1,922 | 1,979 | 61,700 | 1,979 |
| 2008-06-02 | 1,935 | 1,980 | 1,910 | 1,980 | 60,900 | 1,980 |
| 2008-05-30 | 1,969 | 1,969 | 1,912 | 1,935 | 68,400 | 1,935 |
| 2008-05-29 | 1,870 | 1,958 | 1,857 | 1,955 | 120,200 | 1,955 |
| 2008-05-28 | 1,897 | 1,898 | 1,842 | 1,852 | 99,200 | 1,852 |
| 2008-05-27 | 1,811 | 1,868 | 1,806 | 1,842 | 41,000 | 1,842 |
| 2008-05-26 | 1,820 | 1,835 | 1,805 | 1,811 | 67,500 | 1,811 |
| 2008-05-23 | 1,877 | 1,893 | 1,853 | 1,857 | 47,700 | 1,857 |
| 2008-05-22 | 1,872 | 1,885 | 1,823 | 1,876 | 153,800 | 1,876 |
| 2008-05-21 | 1,880 | 1,934 | 1,875 | 1,932 | 148,600 | 1,932 |
| 2008-05-20 | 1,857 | 1,881 | 1,850 | 1,873 | 53,100 | 1,873 |
| 2008-05-19 | 1,827 | 1,859 | 1,817 | 1,847 | 66,000 | 1,847 |
| 2008-05-16 | 1,822 | 1,830 | 1,795 | 1,817 | 81,000 | 1,817 |
| 2008-05-15 | 1,825 | 1,839 | 1,795 | 1,798 | 131,000 | 1,798 |
| 2008-05-14 | 1,789 | 1,829 | 1,785 | 1,796 | 182,600 | 1,796 |
| 2008-05-13 | 1,750 | 1,784 | 1,745 | 1,754 | 80,500 | 1,754 |
| 2008-05-12 | 1,753 | 1,753 | 1,700 | 1,733 | 85,600 | 1,733 |
| 2008-05-09 | 1,846 | 1,848 | 1,772 | 1,778 | 127,100 | 1,778 |
| 2008-05-08 | 1,817 | 1,860 | 1,801 | 1,811 | 91,600 | 1,811 |
| 2008-05-07 | 1,830 | 1,869 | 1,794 | 1,799 | 93,600 | 1,799 |
| 2008-05-02 | 1,807 | 1,830 | 1,799 | 1,814 | 101,300 | 1,814 |
| 2008-05-01 | 1,785 | 1,834 | 1,770 | 1,797 | 110,300 | 1,797 |
| 2008-04-30 | 1,805 | 1,839 | 1,786 | 1,800 | 89,700 | 1,800 |
| 2008-04-28 | 1,806 | 1,821 | 1,738 | 1,774 | 90,100 | 1,774 |
| 2008-04-25 | 1,811 | 1,845 | 1,811 | 1,822 | 55,300 | 1,822 |
| 2008-04-24 | 1,802 | 1,858 | 1,802 | 1,835 | 59,400 | 1,835 |
| 2008-04-23 | 1,858 | 1,863 | 1,813 | 1,825 | 87,000 | 1,825 |
| 2008-04-22 | 1,820 | 1,849 | 1,811 | 1,828 | 66,000 | 1,828 |
| 2008-04-21 | 1,900 | 1,900 | 1,823 | 1,839 | 118,900 | 1,839 |
| 2008-04-18 | 1,879 | 1,896 | 1,814 | 1,856 | 162,200 | 1,856 |
| 2008-04-17 | 1,849 | 1,892 | 1,830 | 1,850 | 108,500 | 1,850 |
| 2008-04-16 | 1,767 | 1,861 | 1,757 | 1,804 | 218,000 | 1,804 |
| 2008-04-15 | 1,758 | 1,763 | 1,717 | 1,737 | 143,700 | 1,737 |
| 2008-04-14 | 1,749 | 1,792 | 1,739 | 1,767 | 94,500 | 1,767 |
| 2008-04-11 | 1,754 | 1,800 | 1,738 | 1,800 | 129,200 | 1,800 |
| 2008-04-10 | 1,707 | 1,724 | 1,680 | 1,724 | 99,700 | 1,724 |
| 2008-04-09 | 1,758 | 1,767 | 1,701 | 1,715 | 116,000 | 1,715 |
| 2008-04-08 | 1,814 | 1,828 | 1,770 | 1,776 | 162,000 | 1,776 |
| 2008-04-07 | 1,814 | 1,880 | 1,791 | 1,844 | 166,400 | 1,844 |
| 2008-04-04 | 1,850 | 1,850 | 1,780 | 1,789 | 145,500 | 1,789 |
| 2008-04-03 | 1,871 | 1,940 | 1,866 | 1,890 | 151,200 | 1,890 |
| 2008-04-02 | 1,885 | 1,918 | 1,851 | 1,891 | 169,700 | 1,891 |
| 2008-04-01 | 1,796 | 1,802 | 1,744 | 1,800 | 182,500 | 1,800 |
| 2008-03-31 | 1,784 | 1,818 | 1,742 | 1,781 | 319,900 | 1,781 |
| 2008-03-28 | 1,720 | 1,770 | 1,708 | 1,767 | 186,700 | 1,767 |
| 2008-03-27 | 1,643 | 1,710 | 1,640 | 1,706 | 186,400 | 1,706 |
| 2008-03-26 | 1,609 | 1,700 | 1,608 | 1,673 | 234,200 | 1,673 |
| 2008-03-25 | 1,644 | 1,703 | 1,599 | 1,609 | 189,300 | 1,609 |
| 2008-03-24 | 1,691 | 1,713 | 1,648 | 1,648 | 185,900 | 1,648 |
| 2008-03-21 | 1,704 | 1,719 | 1,655 | 1,697 | 198,300 | 1,697 |
| 2008-03-19 | 1,600 | 1,719 | 1,599 | 1,646 | 231,900 | 1,646 |
| 2008-03-18 | 1,526 | 1,557 | 1,502 | 1,557 | 212,900 | 1,557 |
| 2008-03-17 | 1,480 | 1,540 | 1,460 | 1,530 | 380,700 | 1,530 |
| 2008-03-14 | 1,456 | 1,507 | 1,421 | 1,482 | 370,100 | 1,482 |
| 2008-03-13 | 1,374 | 1,450 | 1,342 | 1,376 | 231,200 | 1,376 |
| 2008-03-12 | 1,334 | 1,378 | 1,315 | 1,378 | 416,000 | 1,378 |
| 2008-03-11 | 1,165 | 1,244 | 1,155 | 1,234 | 222,000 | 1,234 |
| 2008-03-10 | 1,279 | 1,303 | 1,216 | 1,225 | 96,300 | 1,225 |
| 2008-03-07 | 1,281 | 1,300 | 1,271 | 1,280 | 82,200 | 1,280 |
| 2008-03-06 | 1,316 | 1,362 | 1,307 | 1,335 | 112,000 | 1,335 |
| 2008-03-05 | 1,355 | 1,355 | 1,278 | 1,296 | 122,900 | 1,296 |
| 2008-03-04 | 1,321 | 1,370 | 1,321 | 1,335 | 105,700 | 1,335 |
| 2008-03-03 | 1,398 | 1,416 | 1,306 | 1,306 | 205,900 | 1,306 |
| 2008-02-29 | 1,449 | 1,449 | 1,410 | 1,430 | 102,600 | 1,430 |
| 2008-02-28 | 1,398 | 1,454 | 1,398 | 1,441 | 95,100 | 1,441 |
| 2008-02-27 | 1,387 | 1,418 | 1,380 | 1,398 | 54,300 | 1,398 |
| 2008-02-26 | 1,400 | 1,415 | 1,362 | 1,375 | 67,400 | 1,375 |
| 2008-02-25 | 1,350 | 1,396 | 1,350 | 1,370 | 74,000 | 1,370 |
| 2008-02-22 | 1,338 | 1,366 | 1,338 | 1,357 | 64,000 | 1,357 |
| 2008-02-21 | 1,301 | 1,370 | 1,301 | 1,358 | 148,700 | 1,358 |
| 2008-02-20 | 1,317 | 1,326 | 1,271 | 1,279 | 90,700 | 1,279 |
| 2008-02-19 | 1,370 | 1,384 | 1,303 | 1,330 | 121,400 | 1,330 |
| 2008-02-18 | 1,396 | 1,420 | 1,369 | 1,369 | 138,500 | 1,369 |
| 2008-02-15 | 1,348 | 1,386 | 1,319 | 1,376 | 166,400 | 1,376 |
| 2008-02-14 | 1,319 | 1,349 | 1,307 | 1,336 | 150,500 | 1,336 |
| 2008-02-13 | 1,259 | 1,294 | 1,258 | 1,279 | 87,700 | 1,279 |
| 2008-02-12 | 1,301 | 1,310 | 1,215 | 1,258 | 231,000 | 1,258 |
| 2008-02-08 | 1,280 | 1,324 | 1,260 | 1,282 | 89,400 | 1,282 |
| 2008-02-07 | 1,292 | 1,330 | 1,274 | 1,299 | 116,700 | 1,299 |
| 2008-02-06 | 1,334 | 1,347 | 1,294 | 1,294 | 76,500 | 1,294 |
| 2008-02-05 | 1,412 | 1,432 | 1,362 | 1,376 | 114,900 | 1,376 |
| 2008-02-04 | 1,435 | 1,484 | 1,391 | 1,412 | 107,100 | 1,412 |
| 2008-02-01 | 1,408 | 1,459 | 1,376 | 1,429 | 120,800 | 1,429 |
| 2008-01-31 | 1,350 | 1,431 | 1,340 | 1,427 | 118,800 | 1,427 |
| 2008-01-30 | 1,400 | 1,407 | 1,360 | 1,376 | 151,800 | 1,376 |
| 2008-01-29 | 1,473 | 1,476 | 1,422 | 1,434 | 139,900 | 1,434 |
| 2008-01-28 | 1,528 | 1,528 | 1,407 | 1,426 | 165,900 | 1,426 |
| 2008-01-25 | 1,460 | 1,529 | 1,425 | 1,520 | 206,300 | 1,520 |
| 2008-01-24 | 1,329 | 1,405 | 1,329 | 1,403 | 107,100 | 1,403 |
| 2008-01-23 | 1,320 | 1,352 | 1,295 | 1,321 | 158,700 | 1,321 |
| 2008-01-22 | 1,364 | 1,390 | 1,275 | 1,288 | 99,400 | 1,288 |
| 2008-01-21 | 1,416 | 1,485 | 1,364 | 1,378 | 153,200 | 1,378 |
| 2008-01-18 | 1,355 | 1,440 | 1,325 | 1,438 | 196,300 | 1,438 |
| 2008-01-17 | 1,317 | 1,380 | 1,293 | 1,363 | 126,300 | 1,363 |
| 2008-01-16 | 1,370 | 1,377 | 1,280 | 1,329 | 187,800 | 1,329 |
| 2008-01-15 | 1,516 | 1,527 | 1,439 | 1,450 | 120,200 | 1,450 |
| 2008-01-11 | 1,550 | 1,580 | 1,502 | 1,512 | 114,900 | 1,512 |
| 2008-01-10 | 1,623 | 1,623 | 1,560 | 1,564 | 100,900 | 1,564 |
| 2008-01-09 | 1,605 | 1,624 | 1,576 | 1,623 | 111,200 | 1,623 |
| 2008-01-08 | 1,600 | 1,617 | 1,588 | 1,603 | 106,300 | 1,603 |
| 2008-01-07 | 1,680 | 1,680 | 1,627 | 1,642 | 121,300 | 1,642 |
| 2008-01-04 | 1,799 | 1,799 | 1,678 | 1,700 | 54,700 | 1,700 |
分割・併合履歴 ： [2007-04-24]1株→2株
