6645 オムロン(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 | 1,211 | 1,211 | 1,189 | 1,209 | 7,800 | 1,209 |
| 2008-12-29 | 1,202 | 1,202 | 1,168 | 1,191 | 14,400 | 1,191 |
| 2008-12-26 | 1,217 | 1,217 | 1,197 | 1,214 | 6,800 | 1,214 |
| 2008-12-25 | 1,193 | 1,193 | 1,167 | 1,177 | 9,500 | 1,177 |
| 2008-12-24 | 1,156 | 1,156 | 1,134 | 1,134 | 16,500 | 1,134 |
| 2008-12-22 | 1,175 | 1,207 | 1,175 | 1,207 | 15,100 | 1,207 |
| 2008-12-19 | 1,175 | 1,203 | 1,154 | 1,155 | 19,600 | 1,155 |
| 2008-12-18 | 1,197 | 1,202 | 1,155 | 1,155 | 56,000 | 1,155 |
| 2008-12-17 | 1,230 | 1,231 | 1,175 | 1,211 | 27,700 | 1,211 |
| 2008-12-16 | 1,244 | 1,266 | 1,240 | 1,240 | 9,200 | 1,240 |
| 2008-12-15 | 1,227 | 1,300 | 1,227 | 1,295 | 15,200 | 1,295 |
| 2008-12-12 | 1,274 | 1,278 | 1,229 | 1,244 | 221,200 | 1,244 |
| 2008-12-11 | 1,259 | 1,274 | 1,227 | 1,274 | 64,900 | 1,274 |
| 2008-12-10 | 1,220 | 1,254 | 1,220 | 1,239 | 32,800 | 1,239 |
| 2008-12-09 | 1,248 | 1,260 | 1,221 | 1,227 | 20,100 | 1,227 |
| 2008-12-08 | 1,172 | 1,241 | 1,172 | 1,228 | 10,600 | 1,228 |
| 2008-12-05 | 1,167 | 1,192 | 1,166 | 1,172 | 27,000 | 1,172 |
| 2008-12-04 | 1,189 | 1,201 | 1,141 | 1,162 | 71,000 | 1,162 |
| 2008-12-03 | 1,220 | 1,239 | 1,195 | 1,204 | 88,600 | 1,204 |
| 2008-12-02 | 1,256 | 1,256 | 1,175 | 1,180 | 37,000 | 1,180 |
| 2008-12-01 | 1,261 | 1,278 | 1,255 | 1,256 | 14,100 | 1,256 |
| 2008-11-28 | 1,234 | 1,260 | 1,215 | 1,260 | 43,200 | 1,260 |
| 2008-11-27 | 1,221 | 1,241 | 1,189 | 1,214 | 11,100 | 1,214 |
| 2008-11-26 | 1,250 | 1,250 | 1,211 | 1,241 | 54,700 | 1,241 |
| 2008-11-25 | 1,280 | 1,280 | 1,223 | 1,264 | 27,200 | 1,264 |
| 2008-11-21 | 1,165 | 1,220 | 1,153 | 1,220 | 43,800 | 1,220 |
| 2008-11-20 | 1,233 | 1,233 | 1,189 | 1,189 | 19,600 | 1,189 |
| 2008-11-19 | 1,261 | 1,313 | 1,261 | 1,311 | 10,800 | 1,311 |
| 2008-11-18 | 1,319 | 1,319 | 1,276 | 1,281 | 12,900 | 1,281 |
| 2008-11-17 | 1,306 | 1,350 | 1,279 | 1,316 | 12,000 | 1,316 |
| 2008-11-14 | 1,324 | 1,324 | 1,299 | 1,306 | 19,900 | 1,306 |
| 2008-11-13 | 1,283 | 1,323 | 1,283 | 1,284 | 20,800 | 1,284 |
| 2008-11-12 | 1,286 | 1,363 | 1,286 | 1,363 | 19,700 | 1,363 |
| 2008-11-11 | 1,360 | 1,381 | 1,353 | 1,363 | 30,400 | 1,363 |
| 2008-11-10 | 1,447 | 1,467 | 1,414 | 1,436 | 51,600 | 1,436 |
| 2008-11-07 | 1,307 | 1,362 | 1,291 | 1,327 | 39,200 | 1,327 |
| 2008-11-06 | 1,412 | 1,430 | 1,390 | 1,407 | 33,400 | 1,407 |
| 2008-11-05 | 1,436 | 1,464 | 1,427 | 1,449 | 41,200 | 1,449 |
| 2008-11-04 | 1,428 | 1,439 | 1,400 | 1,416 | 12,600 | 1,416 |
| 2008-10-31 | 1,473 | 1,477 | 1,382 | 1,408 | 77,000 | 1,408 |
| 2008-10-30 | 1,510 | 1,623 | 1,467 | 1,623 | 86,700 | 1,623 |
| 2008-10-29 | 1,420 | 1,459 | 1,370 | 1,430 | 32,200 | 1,430 |
| 2008-10-28 | 1,222 | 1,400 | 1,147 | 1,400 | 21,900 | 1,400 |
| 2008-10-27 | 1,286 | 1,297 | 1,195 | 1,202 | 11,900 | 1,202 |
| 2008-10-24 | 1,430 | 1,430 | 1,251 | 1,308 | 36,000 | 1,308 |
| 2008-10-23 | 1,388 | 1,446 | 1,367 | 1,446 | 35,100 | 1,446 |
| 2008-10-22 | 1,488 | 1,489 | 1,425 | 1,428 | 11,000 | 1,428 |
| 2008-10-21 | 1,542 | 1,542 | 1,460 | 1,502 | 21,800 | 1,502 |
| 2008-10-20 | 1,439 | 1,492 | 1,395 | 1,492 | 12,400 | 1,492 |
| 2008-10-17 | 1,504 | 1,515 | 1,432 | 1,459 | 14,500 | 1,459 |
| 2008-10-16 | 1,540 | 1,540 | 1,439 | 1,470 | 18,500 | 1,470 |
| 2008-10-15 | 1,549 | 1,588 | 1,500 | 1,588 | 24,600 | 1,588 |
| 2008-10-14 | 1,477 | 1,563 | 1,462 | 1,563 | 56,500 | 1,563 |
| 2008-10-10 | 1,386 | 1,417 | 1,332 | 1,417 | 17,900 | 1,417 |
| 2008-10-09 | 1,350 | 1,450 | 1,350 | 1,446 | 29,400 | 1,446 |
| 2008-10-08 | 1,432 | 1,432 | 1,350 | 1,368 | 16,700 | 1,368 |
| 2008-10-07 | 1,398 | 1,464 | 1,374 | 1,446 | 18,600 | 1,446 |
| 2008-10-06 | 1,455 | 1,471 | 1,431 | 1,445 | 31,100 | 1,445 |
| 2008-10-03 | 1,547 | 1,547 | 1,466 | 1,475 | 40,400 | 1,475 |
| 2008-10-02 | 1,619 | 1,632 | 1,571 | 1,588 | 8,900 | 1,588 |
| 2008-10-01 | 1,617 | 1,638 | 1,595 | 1,619 | 13,700 | 1,619 |
| 2008-09-30 | 1,575 | 1,646 | 1,550 | 1,637 | 20,600 | 1,637 |
| 2008-09-29 | 1,757 | 1,757 | 1,687 | 1,695 | 11,300 | 1,695 |
| 2008-09-26 | 1,805 | 1,805 | 1,762 | 1,772 | 52,500 | 1,772 |
| 2008-09-25 | 1,799 | 1,799 | 1,750 | 1,775 | 6,800 | 1,775 |
| 2008-09-24 | 1,830 | 1,830 | 1,715 | 1,829 | 37,500 | 1,829 |
| 2008-09-22 | 1,950 | 1,997 | 1,855 | 1,867 | 17,500 | 1,867 |
| 2008-09-19 | 1,780 | 1,937 | 1,780 | 1,937 | 53,100 | 1,937 |
| 2008-09-18 | 1,780 | 1,790 | 1,735 | 1,785 | 27,900 | 1,785 |
| 2008-09-17 | 1,782 | 1,811 | 1,782 | 1,810 | 50,800 | 1,810 |
| 2008-09-16 | 1,794 | 1,794 | 1,720 | 1,790 | 13,000 | 1,790 |
| 2008-09-12 | 1,839 | 1,854 | 1,825 | 1,854 | 209,600 | 1,854 |
| 2008-09-11 | 1,863 | 1,863 | 1,810 | 1,838 | 17,200 | 1,838 |
| 2008-09-10 | 1,840 | 1,868 | 1,812 | 1,868 | 16,400 | 1,868 |
| 2008-09-09 | 1,884 | 1,916 | 1,855 | 1,870 | 35,100 | 1,870 |
| 2008-09-08 | 1,858 | 1,895 | 1,829 | 1,870 | 44,700 | 1,870 |
| 2008-09-05 | 1,831 | 1,840 | 1,823 | 1,828 | 58,900 | 1,828 |
| 2008-09-04 | 1,866 | 1,899 | 1,863 | 1,891 | 8,400 | 1,891 |
| 2008-09-03 | 1,895 | 1,895 | 1,847 | 1,879 | 10,200 | 1,879 |
| 2008-09-02 | 1,840 | 1,877 | 1,832 | 1,836 | 12,900 | 1,836 |
| 2008-09-01 | 1,903 | 1,903 | 1,836 | 1,849 | 50,400 | 1,849 |
| 2008-08-29 | 1,990 | 1,990 | 1,929 | 1,930 | 81,200 | 1,930 |
| 2008-08-28 | 1,954 | 1,954 | 1,900 | 1,900 | 4,900 | 1,900 |
| 2008-08-27 | 1,957 | 1,966 | 1,951 | 1,957 | 5,400 | 1,957 |
| 2008-08-26 | 1,984 | 1,984 | 1,962 | 1,976 | 17,700 | 1,976 |
| 2008-08-25 | 2,005 | 2,010 | 1,977 | 1,986 | 15,100 | 1,986 |
| 2008-08-22 | 2,000 | 2,000 | 1,972 | 1,990 | 8,100 | 1,990 |
| 2008-08-21 | 2,075 | 2,075 | 2,000 | 2,015 | 6,000 | 2,015 |
| 2008-08-20 | 1,990 | 2,050 | 1,990 | 2,035 | 3,000 | 2,035 |
| 2008-08-19 | 2,045 | 2,060 | 2,025 | 2,030 | 8,100 | 2,030 |
| 2008-08-18 | 2,015 | 2,080 | 2,015 | 2,065 | 4,300 | 2,065 |
| 2008-08-15 | 1,981 | 2,015 | 1,966 | 2,015 | 17,600 | 2,015 |
| 2008-08-14 | 1,960 | 1,995 | 1,955 | 1,967 | 30,100 | 1,967 |
| 2008-08-13 | 1,980 | 1,980 | 1,949 | 1,971 | 21,700 | 1,971 |
| 2008-08-12 | 2,020 | 2,060 | 2,010 | 2,020 | 33,900 | 2,020 |
| 2008-08-11 | 2,030 | 2,030 | 2,000 | 2,010 | 6,400 | 2,010 |
| 2008-08-08 | 1,950 | 2,020 | 1,950 | 2,005 | 28,500 | 2,005 |
| 2008-08-07 | 1,984 | 1,984 | 1,939 | 1,951 | 19,300 | 1,951 |
| 2008-08-06 | 1,961 | 1,971 | 1,949 | 1,954 | 11,400 | 1,954 |
| 2008-08-05 | 1,865 | 1,937 | 1,865 | 1,931 | 24,700 | 1,931 |
| 2008-08-04 | 1,866 | 1,930 | 1,866 | 1,886 | 14,400 | 1,886 |
| 2008-08-01 | 1,902 | 1,963 | 1,848 | 1,864 | 65,300 | 1,864 |
| 2008-07-31 | 2,020 | 2,020 | 1,919 | 1,922 | 57,700 | 1,922 |
| 2008-07-30 | 2,005 | 2,025 | 1,995 | 2,005 | 11,900 | 2,005 |
| 2008-07-29 | 1,982 | 2,000 | 1,970 | 1,994 | 21,900 | 1,994 |
| 2008-07-28 | 2,045 | 2,045 | 1,990 | 1,990 | 11,800 | 1,990 |
| 2008-07-25 | 2,015 | 2,015 | 1,995 | 2,005 | 21,200 | 2,005 |
| 2008-07-24 | 2,025 | 2,055 | 2,020 | 2,055 | 15,500 | 2,055 |
| 2008-07-23 | 2,045 | 2,045 | 1,995 | 1,996 | 11,000 | 1,996 |
| 2008-07-22 | 1,998 | 2,035 | 1,998 | 2,025 | 12,700 | 2,025 |
| 2008-07-18 | 2,030 | 2,030 | 1,972 | 1,979 | 11,300 | 1,979 |
| 2008-07-17 | 2,015 | 2,015 | 1,995 | 2,005 | 11,400 | 2,005 |
| 2008-07-16 | 2,035 | 2,045 | 1,995 | 1,995 | 17,600 | 1,995 |
| 2008-07-15 | 2,055 | 2,095 | 2,040 | 2,045 | 12,000 | 2,045 |
| 2008-07-14 | 2,145 | 2,170 | 2,145 | 2,145 | 2,500 | 2,145 |
| 2008-07-11 | 2,240 | 2,240 | 2,155 | 2,165 | 43,900 | 2,165 |
| 2008-07-10 | 2,250 | 2,265 | 2,245 | 2,245 | 11,200 | 2,245 |
| 2008-07-09 | 2,270 | 2,320 | 2,250 | 2,250 | 9,000 | 2,250 |
| 2008-07-08 | 2,255 | 2,270 | 2,235 | 2,235 | 12,300 | 2,235 |
| 2008-07-07 | 2,260 | 2,280 | 2,250 | 2,280 | 5,100 | 2,280 |
| 2008-07-04 | 2,240 | 2,260 | 2,240 | 2,260 | 26,600 | 2,260 |
| 2008-07-03 | 2,230 | 2,250 | 2,210 | 2,250 | 13,500 | 2,250 |
| 2008-07-02 | 2,235 | 2,265 | 2,230 | 2,265 | 5,600 | 2,265 |
| 2008-07-01 | 2,280 | 2,285 | 2,250 | 2,255 | 5,300 | 2,255 |
| 2008-06-30 | 2,195 | 2,245 | 2,195 | 2,245 | 8,400 | 2,245 |
| 2008-06-27 | 2,220 | 2,220 | 2,110 | 2,205 | 20,700 | 2,205 |
| 2008-06-26 | 2,350 | 2,350 | 2,250 | 2,260 | 26,400 | 2,260 |
| 2008-06-25 | 2,340 | 2,350 | 2,310 | 2,350 | 13,000 | 2,350 |
| 2008-06-24 | 2,305 | 2,335 | 2,300 | 2,335 | 5,400 | 2,335 |
| 2008-06-23 | 2,275 | 2,320 | 2,260 | 2,310 | 9,700 | 2,310 |
| 2008-06-20 | 2,270 | 2,295 | 2,270 | 2,270 | 14,700 | 2,270 |
| 2008-06-19 | 2,290 | 2,290 | 2,265 | 2,275 | 4,200 | 2,275 |
| 2008-06-18 | 2,300 | 2,315 | 2,280 | 2,295 | 4,700 | 2,295 |
| 2008-06-17 | 2,255 | 2,305 | 2,255 | 2,295 | 9,600 | 2,295 |
| 2008-06-16 | 2,265 | 2,265 | 2,245 | 2,255 | 5,900 | 2,255 |
| 2008-06-13 | 2,225 | 2,260 | 2,225 | 2,230 | 212,000 | 2,230 |
| 2008-06-12 | 2,185 | 2,185 | 2,140 | 2,145 | 110,200 | 2,145 |
| 2008-06-11 | 2,230 | 2,230 | 2,200 | 2,200 | 11,700 | 2,200 |
| 2008-06-10 | 2,245 | 2,245 | 2,190 | 2,190 | 9,100 | 2,190 |
| 2008-06-09 | 2,225 | 2,225 | 2,150 | 2,205 | 17,800 | 2,205 |
| 2008-06-06 | 2,325 | 2,335 | 2,265 | 2,265 | 12,600 | 2,265 |
| 2008-06-05 | 2,265 | 2,290 | 2,260 | 2,285 | 9,000 | 2,285 |
| 2008-06-04 | 2,220 | 2,310 | 2,220 | 2,305 | 7,200 | 2,305 |
| 2008-06-03 | 2,275 | 2,275 | 2,240 | 2,240 | 10,000 | 2,240 |
| 2008-06-02 | 2,285 | 2,290 | 2,230 | 2,285 | 13,600 | 2,285 |
| 2008-05-30 | 2,295 | 2,300 | 2,270 | 2,275 | 15,100 | 2,275 |
| 2008-05-29 | 2,280 | 2,295 | 2,280 | 2,280 | 17,000 | 2,280 |
| 2008-05-28 | 2,305 | 2,305 | 2,250 | 2,265 | 11,000 | 2,265 |
| 2008-05-27 | 2,250 | 2,290 | 2,250 | 2,280 | 12,900 | 2,280 |
| 2008-05-26 | 2,275 | 2,275 | 2,195 | 2,225 | 12,000 | 2,225 |
| 2008-05-23 | 2,320 | 2,330 | 2,275 | 2,275 | 40,000 | 2,275 |
| 2008-05-22 | 2,200 | 2,285 | 2,200 | 2,280 | 9,800 | 2,280 |
| 2008-05-21 | 2,285 | 2,285 | 2,225 | 2,225 | 21,100 | 2,225 |
| 2008-05-20 | 2,300 | 2,320 | 2,285 | 2,300 | 15,400 | 2,300 |
| 2008-05-19 | 2,300 | 2,310 | 2,275 | 2,300 | 13,000 | 2,300 |
| 2008-05-16 | 2,375 | 2,380 | 2,340 | 2,340 | 25,100 | 2,340 |
| 2008-05-15 | 2,305 | 2,370 | 2,305 | 2,355 | 41,400 | 2,355 |
| 2008-05-14 | 2,255 | 2,270 | 2,240 | 2,265 | 26,900 | 2,265 |
| 2008-05-13 | 2,220 | 2,250 | 2,215 | 2,225 | 15,300 | 2,225 |
| 2008-05-12 | 2,165 | 2,205 | 2,160 | 2,205 | 21,300 | 2,205 |
| 2008-05-09 | 2,185 | 2,185 | 2,160 | 2,160 | 18,000 | 2,160 |
| 2008-05-08 | 2,230 | 2,230 | 2,180 | 2,180 | 13,500 | 2,180 |
| 2008-05-07 | 2,190 | 2,240 | 2,180 | 2,200 | 7,500 | 2,200 |
| 2008-05-02 | 2,205 | 2,235 | 2,200 | 2,220 | 15,400 | 2,220 |
| 2008-05-01 | 2,100 | 2,175 | 2,100 | 2,165 | 9,400 | 2,165 |
| 2008-04-30 | 2,120 | 2,160 | 2,115 | 2,135 | 13,600 | 2,135 |
| 2008-04-28 | 2,240 | 2,240 | 2,110 | 2,125 | 51,400 | 2,125 |
| 2008-04-25 | 2,190 | 2,235 | 2,190 | 2,235 | 21,000 | 2,235 |
| 2008-04-24 | 2,190 | 2,190 | 2,160 | 2,160 | 22,600 | 2,160 |
| 2008-04-23 | 2,155 | 2,205 | 2,150 | 2,185 | 5,700 | 2,185 |
| 2008-04-22 | 2,240 | 2,240 | 2,175 | 2,195 | 8,600 | 2,195 |
| 2008-04-21 | 2,250 | 2,290 | 2,240 | 2,255 | 13,400 | 2,255 |
| 2008-04-18 | 2,210 | 2,235 | 2,205 | 2,235 | 9,300 | 2,235 |
| 2008-04-17 | 2,225 | 2,235 | 2,205 | 2,210 | 18,300 | 2,210 |
| 2008-04-16 | 2,060 | 2,160 | 2,010 | 2,145 | 8,600 | 2,145 |
| 2008-04-15 | 2,050 | 2,110 | 2,050 | 2,095 | 16,600 | 2,095 |
| 2008-04-14 | 2,050 | 2,085 | 2,050 | 2,080 | 22,200 | 2,080 |
| 2008-04-11 | 2,070 | 2,135 | 2,070 | 2,130 | 33,200 | 2,130 |
| 2008-04-10 | 2,055 | 2,060 | 2,020 | 2,045 | 5,600 | 2,045 |
| 2008-04-09 | 2,095 | 2,110 | 2,040 | 2,055 | 9,300 | 2,055 |
| 2008-04-08 | 2,100 | 2,125 | 2,090 | 2,090 | 8,300 | 2,090 |
| 2008-04-07 | 2,120 | 2,135 | 2,080 | 2,130 | 7,400 | 2,130 |
| 2008-04-04 | 2,120 | 2,120 | 2,060 | 2,080 | 14,700 | 2,080 |
| 2008-04-03 | 2,100 | 2,125 | 2,090 | 2,105 | 16,600 | 2,105 |
| 2008-04-02 | 2,125 | 2,125 | 2,050 | 2,095 | 20,600 | 2,095 |
| 2008-04-01 | 2,015 | 2,050 | 1,980 | 2,005 | 39,100 | 2,005 |
| 2008-03-31 | 2,090 | 2,090 | 2,010 | 2,015 | 17,200 | 2,015 |
| 2008-03-28 | 2,125 | 2,125 | 2,095 | 2,110 | 12,600 | 2,110 |
| 2008-03-27 | 2,170 | 2,170 | 2,100 | 2,115 | 7,700 | 2,115 |
| 2008-03-26 | 2,150 | 2,180 | 2,125 | 2,175 | 7,400 | 2,175 |
| 2008-03-25 | 2,155 | 2,195 | 2,150 | 2,195 | 25,700 | 2,195 |
| 2008-03-24 | 2,110 | 2,120 | 2,090 | 2,090 | 3,800 | 2,090 |
| 2008-03-21 | 2,055 | 2,090 | 2,045 | 2,090 | 8,200 | 2,090 |
| 2008-03-19 | 2,090 | 2,090 | 2,015 | 2,045 | 16,300 | 2,045 |
| 2008-03-18 | 1,980 | 2,005 | 1,950 | 2,005 | 17,000 | 2,005 |
| 2008-03-17 | 2,060 | 2,060 | 1,974 | 2,010 | 19,500 | 2,010 |
| 2008-03-14 | 2,070 | 2,110 | 2,050 | 2,070 | 310,600 | 2,070 |
| 2008-03-13 | 2,125 | 2,125 | 2,030 | 2,040 | 11,100 | 2,040 |
| 2008-03-12 | 2,175 | 2,175 | 2,095 | 2,105 | 11,800 | 2,105 |
| 2008-03-11 | 2,090 | 2,120 | 2,070 | 2,095 | 4,100 | 2,095 |
| 2008-03-10 | 2,210 | 2,225 | 2,095 | 2,105 | 17,000 | 2,105 |
| 2008-03-07 | 2,095 | 2,140 | 2,095 | 2,130 | 19,400 | 2,130 |
| 2008-03-06 | 2,235 | 2,255 | 2,230 | 2,235 | 8,200 | 2,235 |
| 2008-03-05 | 2,235 | 2,290 | 2,190 | 2,205 | 15,700 | 2,205 |
| 2008-03-04 | 2,195 | 2,290 | 2,180 | 2,270 | 31,600 | 2,270 |
| 2008-03-03 | 2,245 | 2,250 | 2,190 | 2,195 | 48,200 | 2,195 |
| 2008-02-29 | 2,415 | 2,415 | 2,330 | 2,340 | 19,700 | 2,340 |
| 2008-02-28 | 2,380 | 2,410 | 2,375 | 2,395 | 26,100 | 2,395 |
| 2008-02-27 | 2,535 | 2,560 | 2,465 | 2,480 | 19,500 | 2,480 |
| 2008-02-26 | 2,450 | 2,510 | 2,440 | 2,495 | 28,900 | 2,495 |
| 2008-02-25 | 2,355 | 2,395 | 2,340 | 2,385 | 54,300 | 2,385 |
| 2008-02-22 | 2,235 | 2,275 | 2,185 | 2,245 | 28,700 | 2,245 |
| 2008-02-21 | 2,160 | 2,310 | 2,160 | 2,270 | 47,500 | 2,270 |
| 2008-02-20 | 2,105 | 2,165 | 2,095 | 2,095 | 19,600 | 2,095 |
| 2008-02-19 | 2,155 | 2,170 | 2,140 | 2,145 | 30,700 | 2,145 |
| 2008-02-18 | 2,165 | 2,165 | 2,115 | 2,115 | 25,600 | 2,115 |
| 2008-02-15 | 2,055 | 2,130 | 2,055 | 2,125 | 28,400 | 2,125 |
| 2008-02-14 | 2,090 | 2,165 | 2,090 | 2,165 | 19,300 | 2,165 |
| 2008-02-13 | 2,080 | 2,080 | 2,035 | 2,050 | 12,200 | 2,050 |
| 2008-02-12 | 2,060 | 2,075 | 2,035 | 2,040 | 20,900 | 2,040 |
| 2008-02-08 | 2,125 | 2,140 | 2,090 | 2,100 | 17,600 | 2,100 |
| 2008-02-07 | 2,135 | 2,135 | 2,090 | 2,125 | 43,500 | 2,125 |
| 2008-02-06 | 2,110 | 2,145 | 2,095 | 2,095 | 69,100 | 2,095 |
| 2008-02-05 | 2,140 | 2,170 | 2,110 | 2,145 | 25,300 | 2,145 |
| 2008-02-04 | 2,165 | 2,170 | 2,110 | 2,125 | 56,900 | 2,125 |
| 2008-02-01 | 2,145 | 2,145 | 2,095 | 2,125 | 64,700 | 2,125 |
| 2008-01-31 | 2,245 | 2,265 | 2,075 | 2,215 | 127,600 | 2,215 |
| 2008-01-30 | 2,340 | 2,375 | 2,210 | 2,265 | 74,800 | 2,265 |
| 2008-01-29 | 2,290 | 2,300 | 2,235 | 2,300 | 34,800 | 2,300 |
| 2008-01-28 | 2,290 | 2,390 | 2,250 | 2,250 | 71,300 | 2,250 |
| 2008-01-25 | 2,260 | 2,330 | 2,245 | 2,330 | 28,400 | 2,330 |
| 2008-01-24 | 2,155 | 2,250 | 2,155 | 2,220 | 37,800 | 2,220 |
| 2008-01-23 | 2,210 | 2,210 | 2,165 | 2,195 | 53,200 | 2,195 |
| 2008-01-22 | 2,175 | 2,210 | 2,130 | 2,130 | 31,500 | 2,130 |
| 2008-01-21 | 2,265 | 2,320 | 2,240 | 2,255 | 38,700 | 2,255 |
| 2008-01-18 | 2,230 | 2,315 | 2,225 | 2,305 | 41,600 | 2,305 |
| 2008-01-17 | 2,265 | 2,330 | 2,240 | 2,310 | 41,400 | 2,310 |
| 2008-01-16 | 2,325 | 2,390 | 2,300 | 2,305 | 54,600 | 2,305 |
| 2008-01-15 | 2,505 | 2,505 | 2,375 | 2,395 | 38,900 | 2,395 |
| 2008-01-11 | 2,555 | 2,555 | 2,465 | 2,465 | 88,200 | 2,465 |
| 2008-01-10 | 2,585 | 2,590 | 2,510 | 2,510 | 28,900 | 2,510 |
| 2008-01-09 | 2,500 | 2,580 | 2,500 | 2,580 | 66,900 | 2,580 |
| 2008-01-08 | 2,550 | 2,550 | 2,500 | 2,510 | 74,300 | 2,510 |
| 2008-01-07 | 2,590 | 2,600 | 2,565 | 2,570 | 55,300 | 2,570 |
| 2008-01-04 | 2,630 | 2,635 | 2,590 | 2,600 | 125,900 | 2,600 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.1株
