6877 OBARA GROUP(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 | 489 | 511 | 485 | 501 | 40,800 | 501 |
| 2008-12-29 | 489 | 506 | 481 | 494 | 109,300 | 494 |
| 2008-12-26 | 492 | 492 | 471 | 475 | 65,000 | 475 |
| 2008-12-25 | 505 | 514 | 460 | 483 | 119,400 | 483 |
| 2008-12-24 | 510 | 522 | 505 | 512 | 38,600 | 512 |
| 2008-12-22 | 511 | 534 | 509 | 514 | 58,700 | 514 |
| 2008-12-19 | 551 | 552 | 526 | 528 | 65,600 | 528 |
| 2008-12-18 | 576 | 582 | 556 | 558 | 37,700 | 558 |
| 2008-12-17 | 591 | 591 | 555 | 575 | 88,100 | 575 |
| 2008-12-16 | 565 | 585 | 563 | 583 | 73,700 | 583 |
| 2008-12-15 | 553 | 582 | 548 | 575 | 101,700 | 575 |
| 2008-12-12 | 581 | 591 | 559 | 567 | 169,100 | 567 |
| 2008-12-11 | 560 | 608 | 560 | 606 | 131,500 | 606 |
| 2008-12-10 | 596 | 596 | 560 | 563 | 177,900 | 563 |
| 2008-12-09 | 631 | 641 | 586 | 598 | 174,800 | 598 |
| 2008-12-08 | 635 | 642 | 608 | 624 | 103,600 | 624 |
| 2008-12-05 | 638 | 658 | 627 | 631 | 84,400 | 631 |
| 2008-12-04 | 666 | 693 | 651 | 658 | 81,400 | 658 |
| 2008-12-03 | 681 | 689 | 658 | 666 | 109,700 | 666 |
| 2008-12-02 | 681 | 690 | 677 | 680 | 79,900 | 680 |
| 2008-12-01 | 695 | 708 | 690 | 701 | 32,300 | 701 |
| 2008-11-28 | 698 | 722 | 687 | 696 | 104,300 | 696 |
| 2008-11-27 | 718 | 735 | 686 | 691 | 140,000 | 691 |
| 2008-11-26 | 791 | 791 | 717 | 728 | 210,200 | 728 |
| 2008-11-25 | 810 | 832 | 761 | 781 | 283,600 | 781 |
| 2008-11-21 | 729 | 822 | 711 | 810 | 511,900 | 810 |
| 2008-11-20 | 679 | 735 | 663 | 731 | 453,000 | 731 |
| 2008-11-19 | 681 | 730 | 667 | 679 | 479,700 | 679 |
| 2008-11-18 | 671 | 705 | 662 | 677 | 466,600 | 677 |
| 2008-11-17 | 679 | 740 | 659 | 708 | 606,800 | 708 |
| 2008-11-14 | 700 | 747 | 655 | 685 | 662,100 | 685 |
| 2008-11-13 | 739 | 740 | 677 | 677 | 540,600 | 677 |
| 2008-11-12 | 745 | 814 | 741 | 777 | 986,000 | 777 |
| 2008-11-11 | 700 | 740 | 618 | 740 | 648,600 | 740 |
| 2008-11-10 | 616 | 656 | 614 | 640 | 171,800 | 640 |
| 2008-11-07 | 560 | 614 | 554 | 586 | 117,800 | 586 |
| 2008-11-06 | 618 | 622 | 598 | 603 | 100,700 | 603 |
| 2008-11-05 | 615 | 656 | 609 | 656 | 176,100 | 656 |
| 2008-11-04 | 590 | 598 | 572 | 598 | 83,100 | 598 |
| 2008-10-31 | 592 | 594 | 540 | 552 | 108,000 | 552 |
| 2008-10-30 | 530 | 596 | 520 | 587 | 130,600 | 587 |
| 2008-10-29 | 550 | 550 | 476 | 514 | 183,900 | 514 |
| 2008-10-28 | 450 | 505 | 447 | 503 | 191,300 | 503 |
| 2008-10-27 | 476 | 510 | 446 | 448 | 285,400 | 448 |
| 2008-10-24 | 530 | 532 | 481 | 485 | 187,900 | 485 |
| 2008-10-23 | 551 | 564 | 508 | 542 | 272,500 | 542 |
| 2008-10-22 | 580 | 615 | 561 | 561 | 179,300 | 561 |
| 2008-10-21 | 596 | 615 | 583 | 599 | 200,000 | 599 |
| 2008-10-20 | 606 | 643 | 570 | 595 | 175,900 | 595 |
| 2008-10-17 | 635 | 640 | 585 | 606 | 113,200 | 606 |
| 2008-10-16 | 620 | 630 | 583 | 616 | 130,700 | 616 |
| 2008-10-15 | 655 | 673 | 620 | 673 | 184,800 | 673 |
| 2008-10-14 | 659 | 659 | 634 | 659 | 139,400 | 659 |
| 2008-10-10 | 520 | 568 | 480 | 559 | 194,300 | 559 |
| 2008-10-09 | 520 | 582 | 500 | 543 | 310,300 | 543 |
| 2008-10-08 | 582 | 610 | 530 | 540 | 250,800 | 540 |
| 2008-10-07 | 591 | 667 | 586 | 622 | 246,300 | 622 |
| 2008-10-06 | 759 | 759 | 671 | 677 | 154,700 | 677 |
| 2008-10-03 | 795 | 795 | 755 | 767 | 123,000 | 767 |
| 2008-10-02 | 847 | 860 | 762 | 765 | 171,600 | 765 |
| 2008-10-01 | 900 | 900 | 843 | 847 | 100,800 | 847 |
| 2008-09-30 | 811 | 899 | 800 | 881 | 216,400 | 881 |
| 2008-09-29 | 900 | 909 | 843 | 856 | 149,300 | 856 |
| 2008-09-26 | 933 | 942 | 902 | 908 | 124,700 | 908 |
| 2008-09-25 | 921 | 955 | 910 | 943 | 113,200 | 943 |
| 2008-09-24 | 962 | 972 | 935 | 950 | 162,300 | 950 |
| 2008-09-22 | 999 | 1,015 | 983 | 992 | 120,100 | 992 |
| 2008-09-19 | 961 | 966 | 928 | 949 | 157,900 | 949 |
| 2008-09-18 | 916 | 936 | 902 | 927 | 137,500 | 927 |
| 2008-09-17 | 1,015 | 1,019 | 951 | 955 | 139,500 | 955 |
| 2008-09-16 | 959 | 994 | 959 | 989 | 225,300 | 989 |
| 2008-09-12 | 1,053 | 1,075 | 1,034 | 1,069 | 122,000 | 1,069 |
| 2008-09-11 | 1,085 | 1,095 | 1,025 | 1,033 | 137,300 | 1,033 |
| 2008-09-10 | 1,075 | 1,115 | 1,064 | 1,085 | 177,400 | 1,085 |
| 2008-09-09 | 1,144 | 1,162 | 1,086 | 1,093 | 157,900 | 1,093 |
| 2008-09-08 | 1,140 | 1,167 | 1,135 | 1,164 | 187,300 | 1,164 |
| 2008-09-05 | 1,075 | 1,132 | 1,075 | 1,093 | 169,100 | 1,093 |
| 2008-09-04 | 1,170 | 1,185 | 1,128 | 1,128 | 111,300 | 1,128 |
| 2008-09-03 | 1,187 | 1,222 | 1,161 | 1,175 | 119,100 | 1,175 |
| 2008-09-02 | 1,231 | 1,258 | 1,185 | 1,193 | 167,800 | 1,193 |
| 2008-09-01 | 1,227 | 1,264 | 1,214 | 1,216 | 132,700 | 1,216 |
| 2008-08-29 | 1,289 | 1,304 | 1,265 | 1,287 | 98,000 | 1,287 |
| 2008-08-28 | 1,311 | 1,315 | 1,282 | 1,284 | 99,100 | 1,284 |
| 2008-08-27 | 1,366 | 1,369 | 1,315 | 1,328 | 78,900 | 1,328 |
| 2008-08-26 | 1,365 | 1,388 | 1,354 | 1,364 | 95,800 | 1,364 |
| 2008-08-25 | 1,422 | 1,446 | 1,393 | 1,397 | 92,200 | 1,397 |
| 2008-08-22 | 1,405 | 1,434 | 1,378 | 1,422 | 172,400 | 1,422 |
| 2008-08-21 | 1,446 | 1,453 | 1,398 | 1,400 | 75,200 | 1,400 |
| 2008-08-20 | 1,391 | 1,444 | 1,391 | 1,432 | 66,700 | 1,432 |
| 2008-08-19 | 1,401 | 1,439 | 1,394 | 1,428 | 42,700 | 1,428 |
| 2008-08-18 | 1,414 | 1,458 | 1,414 | 1,451 | 75,600 | 1,451 |
| 2008-08-15 | 1,462 | 1,462 | 1,404 | 1,424 | 81,500 | 1,424 |
| 2008-08-14 | 1,339 | 1,428 | 1,331 | 1,423 | 169,600 | 1,423 |
| 2008-08-13 | 1,400 | 1,400 | 1,330 | 1,359 | 138,600 | 1,359 |
| 2008-08-12 | 1,430 | 1,465 | 1,404 | 1,426 | 175,500 | 1,426 |
| 2008-08-11 | 1,400 | 1,478 | 1,383 | 1,467 | 341,100 | 1,467 |
| 2008-08-08 | 1,190 | 1,288 | 1,190 | 1,280 | 151,600 | 1,280 |
| 2008-08-07 | 1,270 | 1,287 | 1,239 | 1,242 | 109,400 | 1,242 |
| 2008-08-06 | 1,221 | 1,267 | 1,200 | 1,267 | 127,800 | 1,267 |
| 2008-08-05 | 1,200 | 1,212 | 1,184 | 1,190 | 120,900 | 1,190 |
| 2008-08-04 | 1,250 | 1,250 | 1,206 | 1,220 | 102,200 | 1,220 |
| 2008-08-01 | 1,320 | 1,334 | 1,261 | 1,265 | 140,300 | 1,265 |
| 2008-07-31 | 1,377 | 1,378 | 1,317 | 1,360 | 101,700 | 1,360 |
| 2008-07-30 | 1,307 | 1,362 | 1,307 | 1,357 | 104,400 | 1,357 |
| 2008-07-29 | 1,291 | 1,296 | 1,265 | 1,287 | 129,300 | 1,287 |
| 2008-07-28 | 1,320 | 1,363 | 1,318 | 1,326 | 70,500 | 1,326 |
| 2008-07-25 | 1,320 | 1,347 | 1,300 | 1,300 | 119,300 | 1,300 |
| 2008-07-24 | 1,299 | 1,377 | 1,299 | 1,363 | 179,400 | 1,363 |
| 2008-07-23 | 1,215 | 1,287 | 1,215 | 1,279 | 185,100 | 1,279 |
| 2008-07-22 | 1,198 | 1,225 | 1,188 | 1,225 | 136,300 | 1,225 |
| 2008-07-18 | 1,230 | 1,247 | 1,183 | 1,191 | 103,400 | 1,191 |
| 2008-07-17 | 1,195 | 1,227 | 1,193 | 1,224 | 186,800 | 1,224 |
| 2008-07-16 | 1,216 | 1,231 | 1,188 | 1,193 | 178,900 | 1,193 |
| 2008-07-15 | 1,305 | 1,305 | 1,250 | 1,254 | 182,400 | 1,254 |
| 2008-07-14 | 1,305 | 1,340 | 1,303 | 1,304 | 85,300 | 1,304 |
| 2008-07-11 | 1,347 | 1,350 | 1,318 | 1,325 | 106,900 | 1,325 |
| 2008-07-10 | 1,353 | 1,368 | 1,332 | 1,359 | 113,800 | 1,359 |
| 2008-07-09 | 1,390 | 1,395 | 1,359 | 1,361 | 131,700 | 1,361 |
| 2008-07-08 | 1,418 | 1,418 | 1,353 | 1,356 | 182,100 | 1,356 |
| 2008-07-07 | 1,385 | 1,430 | 1,377 | 1,422 | 76,600 | 1,422 |
| 2008-07-04 | 1,400 | 1,415 | 1,385 | 1,397 | 68,400 | 1,397 |
| 2008-07-03 | 1,368 | 1,405 | 1,356 | 1,397 | 143,900 | 1,397 |
| 2008-07-02 | 1,425 | 1,440 | 1,396 | 1,408 | 153,200 | 1,408 |
| 2008-07-01 | 1,389 | 1,438 | 1,389 | 1,424 | 202,700 | 1,424 |
| 2008-06-30 | 1,353 | 1,399 | 1,336 | 1,388 | 155,500 | 1,388 |
| 2008-06-27 | 1,400 | 1,400 | 1,359 | 1,373 | 197,200 | 1,373 |
| 2008-06-26 | 1,438 | 1,438 | 1,402 | 1,417 | 130,300 | 1,417 |
| 2008-06-25 | 1,390 | 1,430 | 1,381 | 1,424 | 200,000 | 1,424 |
| 2008-06-24 | 1,421 | 1,422 | 1,393 | 1,408 | 320,600 | 1,408 |
| 2008-06-23 | 1,457 | 1,462 | 1,442 | 1,450 | 248,500 | 1,450 |
| 2008-06-20 | 1,539 | 1,544 | 1,482 | 1,490 | 251,200 | 1,490 |
| 2008-06-19 | 1,520 | 1,543 | 1,510 | 1,532 | 155,400 | 1,532 |
| 2008-06-18 | 1,560 | 1,562 | 1,520 | 1,532 | 356,300 | 1,532 |
| 2008-06-17 | 1,614 | 1,614 | 1,544 | 1,560 | 273,400 | 1,560 |
| 2008-06-16 | 1,542 | 1,604 | 1,528 | 1,603 | 217,400 | 1,603 |
| 2008-06-13 | 1,519 | 1,534 | 1,505 | 1,512 | 120,100 | 1,512 |
| 2008-06-12 | 1,521 | 1,528 | 1,505 | 1,514 | 155,800 | 1,514 |
| 2008-06-11 | 1,523 | 1,549 | 1,511 | 1,548 | 141,300 | 1,548 |
| 2008-06-10 | 1,581 | 1,581 | 1,518 | 1,521 | 167,600 | 1,521 |
| 2008-06-09 | 1,520 | 1,557 | 1,514 | 1,551 | 213,900 | 1,551 |
| 2008-06-06 | 1,575 | 1,598 | 1,553 | 1,565 | 270,400 | 1,565 |
| 2008-06-05 | 1,560 | 1,563 | 1,522 | 1,556 | 352,100 | 1,556 |
| 2008-06-04 | 1,591 | 1,595 | 1,531 | 1,548 | 523,100 | 1,548 |
| 2008-06-03 | 1,632 | 1,632 | 1,591 | 1,597 | 329,000 | 1,597 |
| 2008-06-02 | 1,665 | 1,675 | 1,645 | 1,662 | 262,900 | 1,662 |
| 2008-05-30 | 1,660 | 1,661 | 1,635 | 1,649 | 168,600 | 1,649 |
| 2008-05-29 | 1,629 | 1,639 | 1,609 | 1,630 | 137,600 | 1,630 |
| 2008-05-28 | 1,669 | 1,674 | 1,613 | 1,618 | 209,900 | 1,618 |
| 2008-05-27 | 1,670 | 1,692 | 1,602 | 1,628 | 405,800 | 1,628 |
| 2008-05-26 | 1,728 | 1,728 | 1,666 | 1,666 | 286,200 | 1,666 |
| 2008-05-23 | 1,780 | 1,820 | 1,780 | 1,788 | 160,600 | 1,788 |
| 2008-05-22 | 1,753 | 1,780 | 1,713 | 1,772 | 158,000 | 1,772 |
| 2008-05-21 | 1,810 | 1,817 | 1,773 | 1,783 | 153,400 | 1,783 |
| 2008-05-20 | 1,868 | 1,870 | 1,816 | 1,829 | 220,600 | 1,829 |
| 2008-05-19 | 1,930 | 1,930 | 1,851 | 1,867 | 272,800 | 1,867 |
| 2008-05-16 | 2,035 | 2,040 | 1,943 | 1,955 | 167,800 | 1,955 |
| 2008-05-15 | 2,080 | 2,110 | 2,040 | 2,045 | 158,400 | 2,045 |
| 2008-05-14 | 2,090 | 2,110 | 2,050 | 2,100 | 261,600 | 2,100 |
| 2008-05-13 | 2,180 | 2,185 | 2,025 | 2,085 | 268,300 | 2,085 |
| 2008-05-12 | 2,195 | 2,265 | 2,175 | 2,255 | 67,500 | 2,255 |
| 2008-05-09 | 2,235 | 2,235 | 2,175 | 2,200 | 44,600 | 2,200 |
| 2008-05-08 | 2,185 | 2,240 | 2,155 | 2,225 | 59,300 | 2,225 |
| 2008-05-07 | 2,150 | 2,190 | 2,120 | 2,170 | 95,400 | 2,170 |
| 2008-05-02 | 2,180 | 2,200 | 2,120 | 2,145 | 36,100 | 2,145 |
| 2008-05-01 | 2,145 | 2,230 | 2,145 | 2,170 | 98,600 | 2,170 |
| 2008-04-30 | 2,165 | 2,275 | 2,135 | 2,160 | 155,500 | 2,160 |
| 2008-04-28 | 2,315 | 2,360 | 2,085 | 2,085 | 292,100 | 2,085 |
| 2008-04-25 | 2,240 | 2,330 | 2,230 | 2,295 | 121,000 | 2,295 |
| 2008-04-24 | 2,190 | 2,310 | 2,185 | 2,245 | 127,500 | 2,245 |
| 2008-04-23 | 2,100 | 2,190 | 2,090 | 2,180 | 78,200 | 2,180 |
| 2008-04-22 | 2,080 | 2,175 | 2,065 | 2,120 | 123,100 | 2,120 |
| 2008-04-21 | 2,150 | 2,160 | 2,040 | 2,080 | 68,500 | 2,080 |
| 2008-04-18 | 2,110 | 2,135 | 2,060 | 2,075 | 100,700 | 2,075 |
| 2008-04-17 | 2,190 | 2,190 | 2,030 | 2,050 | 120,800 | 2,050 |
| 2008-04-16 | 2,140 | 2,190 | 2,090 | 2,160 | 142,600 | 2,160 |
| 2008-04-15 | 1,919 | 2,060 | 1,912 | 2,050 | 73,200 | 2,050 |
| 2008-04-14 | 1,880 | 1,916 | 1,867 | 1,900 | 77,800 | 1,900 |
| 2008-04-11 | 1,878 | 1,954 | 1,861 | 1,935 | 75,100 | 1,935 |
| 2008-04-10 | 1,934 | 1,934 | 1,859 | 1,860 | 40,700 | 1,860 |
| 2008-04-09 | 1,998 | 2,050 | 1,900 | 1,917 | 92,400 | 1,917 |
| 2008-04-08 | 2,095 | 2,095 | 1,990 | 1,998 | 80,500 | 1,998 |
| 2008-04-07 | 2,100 | 2,145 | 2,055 | 2,060 | 88,800 | 2,060 |
| 2008-04-04 | 2,150 | 2,150 | 2,065 | 2,070 | 52,100 | 2,070 |
| 2008-04-03 | 2,160 | 2,195 | 2,125 | 2,150 | 86,900 | 2,150 |
| 2008-04-02 | 2,305 | 2,340 | 2,205 | 2,230 | 67,500 | 2,230 |
| 2008-04-01 | 2,355 | 2,370 | 2,250 | 2,265 | 41,800 | 2,265 |
| 2008-03-31 | 2,250 | 2,400 | 2,230 | 2,365 | 137,100 | 2,365 |
| 2008-03-28 | 2,300 | 2,300 | 2,235 | 2,245 | 32,400 | 2,245 |
| 2008-03-27 | 2,180 | 2,350 | 2,135 | 2,300 | 117,300 | 2,300 |
| 2008-03-26 | 2,095 | 2,215 | 2,095 | 2,200 | 42,500 | 2,200 |
| 2008-03-25 | 2,140 | 2,180 | 2,095 | 2,155 | 45,000 | 2,155 |
| 2008-03-24 | 2,170 | 2,215 | 2,075 | 2,100 | 78,700 | 2,100 |
| 2008-03-21 | 2,075 | 2,140 | 2,040 | 2,130 | 75,200 | 2,130 |
| 2008-03-19 | 2,040 | 2,090 | 2,005 | 2,070 | 98,100 | 2,070 |
| 2008-03-18 | 1,972 | 2,025 | 1,884 | 1,991 | 115,400 | 1,991 |
| 2008-03-17 | 1,917 | 2,005 | 1,811 | 2,005 | 150,800 | 2,005 |
| 2008-03-14 | 1,912 | 1,959 | 1,912 | 1,947 | 96,500 | 1,947 |
| 2008-03-13 | 1,899 | 1,980 | 1,870 | 1,928 | 93,000 | 1,928 |
| 2008-03-12 | 1,970 | 1,999 | 1,895 | 1,925 | 79,000 | 1,925 |
| 2008-03-11 | 1,843 | 1,937 | 1,814 | 1,920 | 77,300 | 1,920 |
| 2008-03-10 | 1,919 | 1,919 | 1,860 | 1,873 | 64,800 | 1,873 |
| 2008-03-07 | 1,870 | 1,980 | 1,870 | 1,924 | 80,400 | 1,924 |
| 2008-03-06 | 1,851 | 1,984 | 1,851 | 1,960 | 79,100 | 1,960 |
| 2008-03-05 | 1,898 | 1,908 | 1,816 | 1,870 | 78,000 | 1,870 |
| 2008-03-04 | 1,890 | 1,933 | 1,849 | 1,928 | 49,300 | 1,928 |
| 2008-03-03 | 1,928 | 1,938 | 1,821 | 1,920 | 81,900 | 1,920 |
| 2008-02-29 | 1,999 | 2,020 | 1,962 | 1,998 | 81,900 | 1,998 |
| 2008-02-28 | 1,967 | 2,005 | 1,967 | 2,000 | 38,200 | 2,000 |
| 2008-02-27 | 1,986 | 2,040 | 1,963 | 1,993 | 73,800 | 1,993 |
| 2008-02-26 | 1,987 | 2,010 | 1,930 | 1,956 | 53,900 | 1,956 |
| 2008-02-25 | 1,959 | 2,000 | 1,936 | 1,986 | 80,800 | 1,986 |
| 2008-02-22 | 1,857 | 1,990 | 1,857 | 1,959 | 189,700 | 1,959 |
| 2008-02-21 | 1,866 | 1,950 | 1,866 | 1,917 | 123,900 | 1,917 |
| 2008-02-20 | 1,899 | 1,930 | 1,827 | 1,863 | 141,700 | 1,863 |
| 2008-02-19 | 1,900 | 1,923 | 1,859 | 1,883 | 105,800 | 1,883 |
| 2008-02-18 | 1,790 | 1,880 | 1,780 | 1,868 | 125,900 | 1,868 |
| 2008-02-15 | 1,747 | 1,794 | 1,665 | 1,770 | 113,500 | 1,770 |
| 2008-02-14 | 1,679 | 1,750 | 1,661 | 1,730 | 112,000 | 1,730 |
| 2008-02-13 | 1,635 | 1,664 | 1,603 | 1,658 | 143,000 | 1,658 |
| 2008-02-12 | 1,633 | 1,633 | 1,600 | 1,633 | 264,000 | 1,633 |
| 2008-02-08 | 1,463 | 1,520 | 1,420 | 1,433 | 68,100 | 1,433 |
| 2008-02-07 | 1,510 | 1,548 | 1,472 | 1,513 | 78,000 | 1,513 |
| 2008-02-06 | 1,600 | 1,600 | 1,501 | 1,510 | 112,500 | 1,510 |
| 2008-02-05 | 1,716 | 1,725 | 1,647 | 1,661 | 45,000 | 1,661 |
| 2008-02-04 | 1,741 | 1,775 | 1,718 | 1,727 | 47,900 | 1,727 |
| 2008-02-01 | 1,758 | 1,788 | 1,734 | 1,734 | 20,200 | 1,734 |
| 2008-01-31 | 1,698 | 1,775 | 1,695 | 1,759 | 54,500 | 1,759 |
| 2008-01-30 | 1,666 | 1,720 | 1,655 | 1,681 | 50,500 | 1,681 |
| 2008-01-29 | 1,654 | 1,665 | 1,635 | 1,645 | 30,500 | 1,645 |
| 2008-01-28 | 1,637 | 1,668 | 1,586 | 1,594 | 41,900 | 1,594 |
| 2008-01-25 | 1,668 | 1,710 | 1,657 | 1,699 | 31,600 | 1,699 |
| 2008-01-24 | 1,551 | 1,650 | 1,551 | 1,647 | 34,800 | 1,647 |
| 2008-01-23 | 1,563 | 1,675 | 1,516 | 1,547 | 69,900 | 1,547 |
| 2008-01-22 | 1,605 | 1,639 | 1,548 | 1,551 | 38,100 | 1,551 |
| 2008-01-21 | 1,654 | 1,715 | 1,630 | 1,635 | 45,800 | 1,635 |
| 2008-01-18 | 1,636 | 1,750 | 1,600 | 1,715 | 53,900 | 1,715 |
| 2008-01-17 | 1,670 | 1,733 | 1,655 | 1,695 | 65,100 | 1,695 |
| 2008-01-16 | 1,737 | 1,762 | 1,671 | 1,673 | 35,100 | 1,673 |
| 2008-01-15 | 1,902 | 1,918 | 1,755 | 1,767 | 59,700 | 1,767 |
| 2008-01-11 | 1,909 | 1,941 | 1,861 | 1,862 | 84,600 | 1,862 |
| 2008-01-10 | 1,986 | 1,986 | 1,871 | 1,871 | 78,300 | 1,871 |
| 2008-01-09 | 1,900 | 1,985 | 1,863 | 1,956 | 32,900 | 1,956 |
| 2008-01-08 | 1,969 | 1,985 | 1,931 | 1,944 | 35,600 | 1,944 |
| 2008-01-07 | 2,010 | 2,030 | 1,960 | 1,973 | 71,100 | 1,973 |
| 2008-01-04 | 2,025 | 2,070 | 2,015 | 2,025 | 28,200 | 2,025 |
分割・併合履歴 ： [2007-03-27]1株→1.5株 [2005-09-27]1株→1.5株 [2004-03-26]1株→1.5株
