6914 オプテックスグループ(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 | 774 | 807 | 774 | 803 | 24,700 | 401.50 |
| 2008-12-29 | 787 | 805 | 781 | 794 | 14,100 | 397 |
| 2008-12-26 | 796 | 802 | 787 | 799 | 30,100 | 399.50 |
| 2008-12-25 | 772 | 788 | 770 | 786 | 36,100 | 393 |
| 2008-12-24 | 786 | 797 | 781 | 782 | 138,500 | 391 |
| 2008-12-22 | 800 | 808 | 791 | 808 | 57,500 | 404 |
| 2008-12-19 | 797 | 805 | 786 | 786 | 27,700 | 393 |
| 2008-12-18 | 781 | 809 | 780 | 789 | 29,900 | 394.50 |
| 2008-12-17 | 802 | 802 | 782 | 801 | 21,400 | 400.50 |
| 2008-12-16 | 798 | 798 | 783 | 786 | 13,800 | 393 |
| 2008-12-15 | 780 | 795 | 780 | 790 | 48,300 | 395 |
| 2008-12-12 | 770 | 787 | 746 | 753 | 99,000 | 376.50 |
| 2008-12-11 | 783 | 794 | 781 | 794 | 26,100 | 397 |
| 2008-12-10 | 767 | 791 | 765 | 783 | 25,600 | 391.50 |
| 2008-12-09 | 763 | 769 | 760 | 767 | 29,700 | 383.50 |
| 2008-12-08 | 756 | 762 | 742 | 753 | 57,300 | 376.50 |
| 2008-12-05 | 765 | 773 | 751 | 753 | 54,700 | 376.50 |
| 2008-12-04 | 776 | 784 | 765 | 775 | 22,200 | 387.50 |
| 2008-12-03 | 781 | 786 | 758 | 768 | 48,400 | 384 |
| 2008-12-02 | 781 | 791 | 776 | 777 | 39,700 | 388.50 |
| 2008-12-01 | 823 | 823 | 799 | 799 | 32,800 | 399.50 |
| 2008-11-28 | 822 | 825 | 814 | 822 | 24,100 | 411 |
| 2008-11-27 | 831 | 840 | 802 | 823 | 33,300 | 411.50 |
| 2008-11-26 | 820 | 833 | 818 | 825 | 17,800 | 412.50 |
| 2008-11-25 | 884 | 886 | 816 | 840 | 31,900 | 420 |
| 2008-11-21 | 790 | 830 | 772 | 828 | 50,200 | 414 |
| 2008-11-20 | 802 | 839 | 792 | 792 | 66,000 | 396 |
| 2008-11-19 | 828 | 861 | 822 | 832 | 12,800 | 416 |
| 2008-11-18 | 839 | 854 | 820 | 827 | 19,300 | 413.50 |
| 2008-11-17 | 850 | 871 | 821 | 830 | 37,400 | 415 |
| 2008-11-14 | 884 | 900 | 852 | 863 | 29,300 | 431.50 |
| 2008-11-13 | 872 | 879 | 861 | 864 | 37,000 | 432 |
| 2008-11-12 | 901 | 917 | 882 | 917 | 40,300 | 458.50 |
| 2008-11-11 | 954 | 954 | 900 | 904 | 27,400 | 452 |
| 2008-11-10 | 955 | 972 | 931 | 964 | 39,700 | 482 |
| 2008-11-07 | 895 | 929 | 890 | 925 | 39,300 | 462.50 |
| 2008-11-06 | 951 | 957 | 913 | 916 | 30,300 | 458 |
| 2008-11-05 | 989 | 1,015 | 973 | 994 | 34,500 | 497 |
| 2008-11-04 | 909 | 945 | 902 | 945 | 22,500 | 472.50 |
| 2008-10-31 | 960 | 960 | 893 | 907 | 48,400 | 453.50 |
| 2008-10-30 | 887 | 940 | 883 | 930 | 27,200 | 465 |
| 2008-10-29 | 900 | 900 | 868 | 897 | 29,800 | 448.50 |
| 2008-10-28 | 752 | 846 | 745 | 846 | 42,300 | 423 |
| 2008-10-27 | 771 | 822 | 760 | 769 | 55,800 | 384.50 |
| 2008-10-24 | 849 | 849 | 800 | 801 | 55,800 | 400.50 |
| 2008-10-23 | 855 | 855 | 809 | 829 | 61,700 | 414.50 |
| 2008-10-22 | 1,049 | 1,049 | 899 | 900 | 71,600 | 450 |
| 2008-10-21 | 1,040 | 1,054 | 980 | 999 | 39,300 | 499.50 |
| 2008-10-20 | 930 | 1,015 | 916 | 1,015 | 85,200 | 507.50 |
| 2008-10-17 | 885 | 939 | 885 | 915 | 68,000 | 457.50 |
| 2008-10-16 | 898 | 910 | 861 | 886 | 80,200 | 443 |
| 2008-10-15 | 908 | 938 | 890 | 938 | 77,900 | 469 |
| 2008-10-14 | 888 | 888 | 882 | 888 | 49,100 | 444 |
| 2008-10-10 | 781 | 800 | 755 | 788 | 43,000 | 394 |
| 2008-10-09 | 800 | 821 | 770 | 802 | 38,500 | 401 |
| 2008-10-08 | 830 | 845 | 771 | 782 | 81,500 | 391 |
| 2008-10-07 | 828 | 897 | 805 | 860 | 56,200 | 430 |
| 2008-10-06 | 859 | 859 | 825 | 838 | 65,700 | 419 |
| 2008-10-03 | 900 | 900 | 823 | 858 | 73,600 | 429 |
| 2008-10-02 | 953 | 974 | 908 | 910 | 55,900 | 455 |
| 2008-10-01 | 998 | 999 | 935 | 951 | 46,800 | 475.50 |
| 2008-09-30 | 960 | 975 | 952 | 969 | 40,900 | 484.50 |
| 2008-09-29 | 1,034 | 1,034 | 990 | 994 | 41,200 | 497 |
| 2008-09-26 | 1,060 | 1,060 | 1,000 | 1,021 | 45,700 | 510.50 |
| 2008-09-25 | 1,015 | 1,047 | 1,010 | 1,040 | 33,300 | 520 |
| 2008-09-24 | 1,001 | 1,036 | 992 | 1,034 | 31,000 | 517 |
| 2008-09-22 | 1,030 | 1,042 | 1,012 | 1,022 | 104,400 | 511 |
| 2008-09-19 | 1,035 | 1,055 | 1,023 | 1,023 | 88,400 | 511.50 |
| 2008-09-18 | 1,030 | 1,044 | 986 | 1,024 | 93,800 | 512 |
| 2008-09-17 | 1,071 | 1,100 | 1,030 | 1,041 | 77,600 | 520.50 |
| 2008-09-16 | 1,084 | 1,096 | 1,063 | 1,074 | 87,100 | 537 |
| 2008-09-12 | 1,120 | 1,133 | 1,107 | 1,124 | 42,700 | 562 |
| 2008-09-11 | 1,127 | 1,127 | 1,090 | 1,096 | 79,900 | 548 |
| 2008-09-10 | 1,112 | 1,139 | 1,088 | 1,127 | 104,200 | 563.50 |
| 2008-09-09 | 1,171 | 1,171 | 1,107 | 1,112 | 94,500 | 556 |
| 2008-09-08 | 1,101 | 1,184 | 1,101 | 1,171 | 40,700 | 585.50 |
| 2008-09-05 | 1,090 | 1,118 | 1,090 | 1,101 | 76,900 | 550.50 |
| 2008-09-04 | 1,184 | 1,184 | 1,126 | 1,127 | 84,600 | 563.50 |
| 2008-09-03 | 1,206 | 1,210 | 1,172 | 1,179 | 104,000 | 589.50 |
| 2008-09-02 | 1,220 | 1,236 | 1,205 | 1,208 | 50,100 | 604 |
| 2008-09-01 | 1,230 | 1,237 | 1,210 | 1,219 | 74,900 | 609.50 |
| 2008-08-29 | 1,220 | 1,233 | 1,213 | 1,229 | 30,800 | 614.50 |
| 2008-08-28 | 1,225 | 1,225 | 1,185 | 1,191 | 64,700 | 595.50 |
| 2008-08-27 | 1,248 | 1,249 | 1,205 | 1,208 | 54,200 | 604 |
| 2008-08-26 | 1,253 | 1,253 | 1,220 | 1,248 | 45,600 | 624 |
| 2008-08-25 | 1,249 | 1,259 | 1,249 | 1,253 | 44,200 | 626.50 |
| 2008-08-22 | 1,219 | 1,237 | 1,207 | 1,225 | 43,300 | 612.50 |
| 2008-08-21 | 1,227 | 1,241 | 1,206 | 1,218 | 58,700 | 609 |
| 2008-08-20 | 1,250 | 1,253 | 1,210 | 1,227 | 69,600 | 613.50 |
| 2008-08-19 | 1,282 | 1,282 | 1,226 | 1,254 | 59,600 | 627 |
| 2008-08-18 | 1,239 | 1,293 | 1,239 | 1,283 | 93,700 | 641.50 |
| 2008-08-15 | 1,258 | 1,267 | 1,225 | 1,232 | 116,300 | 616 |
| 2008-08-14 | 1,207 | 1,274 | 1,207 | 1,258 | 109,000 | 629 |
| 2008-08-13 | 1,207 | 1,214 | 1,190 | 1,207 | 83,300 | 603.50 |
| 2008-08-12 | 1,216 | 1,222 | 1,192 | 1,207 | 122,300 | 603.50 |
| 2008-08-11 | 1,188 | 1,220 | 1,185 | 1,215 | 116,800 | 607.50 |
| 2008-08-08 | 1,140 | 1,178 | 1,117 | 1,167 | 66,400 | 583.50 |
| 2008-08-07 | 1,176 | 1,176 | 1,145 | 1,150 | 102,400 | 575 |
| 2008-08-06 | 1,118 | 1,138 | 1,103 | 1,136 | 51,200 | 568 |
| 2008-08-05 | 1,108 | 1,127 | 1,095 | 1,096 | 89,700 | 548 |
| 2008-08-04 | 1,163 | 1,168 | 1,113 | 1,116 | 75,600 | 558 |
| 2008-08-01 | 1,186 | 1,191 | 1,158 | 1,163 | 64,800 | 581.50 |
| 2008-07-31 | 1,213 | 1,229 | 1,177 | 1,206 | 75,300 | 603 |
| 2008-07-30 | 1,206 | 1,230 | 1,205 | 1,223 | 76,200 | 611.50 |
| 2008-07-29 | 1,160 | 1,203 | 1,143 | 1,191 | 92,000 | 595.50 |
| 2008-07-28 | 1,219 | 1,220 | 1,175 | 1,180 | 69,400 | 590 |
| 2008-07-25 | 1,190 | 1,206 | 1,165 | 1,197 | 101,000 | 598.50 |
| 2008-07-24 | 1,150 | 1,194 | 1,135 | 1,189 | 119,100 | 594.50 |
| 2008-07-23 | 1,149 | 1,170 | 1,116 | 1,156 | 168,500 | 578 |
| 2008-07-22 | 1,123 | 1,160 | 1,085 | 1,160 | 155,500 | 580 |
| 2008-07-18 | 1,126 | 1,139 | 1,100 | 1,122 | 198,000 | 561 |
| 2008-07-17 | 1,191 | 1,211 | 1,115 | 1,146 | 233,700 | 573 |
| 2008-07-16 | 1,202 | 1,227 | 1,174 | 1,227 | 211,000 | 613.50 |
| 2008-07-15 | 1,380 | 1,380 | 1,240 | 1,240 | 148,300 | 620 |
| 2008-07-14 | 1,472 | 1,494 | 1,425 | 1,440 | 39,400 | 720 |
| 2008-07-11 | 1,460 | 1,474 | 1,443 | 1,455 | 35,600 | 727.50 |
| 2008-07-10 | 1,465 | 1,494 | 1,465 | 1,475 | 34,200 | 737.50 |
| 2008-07-09 | 1,532 | 1,541 | 1,484 | 1,485 | 76,600 | 742.50 |
| 2008-07-08 | 1,565 | 1,570 | 1,481 | 1,482 | 103,800 | 741 |
| 2008-07-07 | 1,579 | 1,579 | 1,530 | 1,563 | 47,400 | 781.50 |
| 2008-07-04 | 1,514 | 1,581 | 1,514 | 1,559 | 103,400 | 779.50 |
| 2008-07-03 | 1,450 | 1,477 | 1,411 | 1,471 | 92,900 | 735.50 |
| 2008-07-02 | 1,488 | 1,489 | 1,416 | 1,435 | 65,800 | 717.50 |
| 2008-07-01 | 1,451 | 1,486 | 1,446 | 1,461 | 72,000 | 730.50 |
| 2008-06-30 | 1,432 | 1,466 | 1,421 | 1,439 | 56,600 | 719.50 |
| 2008-06-27 | 1,434 | 1,469 | 1,433 | 1,448 | 60,900 | 724 |
| 2008-06-26 | 1,477 | 1,507 | 1,445 | 1,454 | 107,000 | 727 |
| 2008-06-25 | 1,506 | 1,545 | 1,470 | 1,497 | 109,600 | 748.50 |
| 2008-06-24 | 1,566 | 1,569 | 1,524 | 1,541 | 101,300 | 770.50 |
| 2008-06-23 | 1,556 | 1,584 | 1,554 | 1,565 | 29,400 | 782.50 |
| 2008-06-20 | 1,637 | 1,637 | 1,574 | 1,586 | 34,700 | 793 |
| 2008-06-19 | 1,638 | 1,638 | 1,599 | 1,607 | 37,300 | 803.50 |
| 2008-06-18 | 1,633 | 1,652 | 1,623 | 1,645 | 26,400 | 822.50 |
| 2008-06-17 | 1,591 | 1,634 | 1,591 | 1,623 | 34,700 | 811.50 |
| 2008-06-16 | 1,595 | 1,608 | 1,564 | 1,590 | 16,900 | 795 |
| 2008-06-13 | 1,565 | 1,592 | 1,550 | 1,565 | 44,600 | 782.50 |
| 2008-06-12 | 1,580 | 1,630 | 1,572 | 1,595 | 63,800 | 797.50 |
| 2008-06-11 | 1,601 | 1,623 | 1,580 | 1,606 | 44,000 | 803 |
| 2008-06-10 | 1,644 | 1,645 | 1,600 | 1,603 | 59,800 | 801.50 |
| 2008-06-09 | 1,680 | 1,680 | 1,635 | 1,636 | 78,600 | 818 |
| 2008-06-06 | 1,734 | 1,734 | 1,713 | 1,713 | 37,000 | 856.50 |
| 2008-06-05 | 1,687 | 1,728 | 1,687 | 1,719 | 19,400 | 859.50 |
| 2008-06-04 | 1,703 | 1,724 | 1,686 | 1,716 | 54,800 | 858 |
| 2008-06-03 | 1,700 | 1,708 | 1,682 | 1,701 | 63,100 | 850.50 |
| 2008-06-02 | 1,734 | 1,761 | 1,697 | 1,745 | 45,200 | 872.50 |
| 2008-05-30 | 1,750 | 1,790 | 1,749 | 1,779 | 44,900 | 889.50 |
| 2008-05-29 | 1,665 | 1,748 | 1,665 | 1,742 | 43,500 | 871 |
| 2008-05-28 | 1,710 | 1,713 | 1,666 | 1,668 | 45,700 | 834 |
| 2008-05-27 | 1,687 | 1,736 | 1,687 | 1,721 | 17,700 | 860.50 |
| 2008-05-26 | 1,763 | 1,763 | 1,707 | 1,716 | 57,400 | 858 |
| 2008-05-23 | 1,796 | 1,796 | 1,756 | 1,762 | 58,200 | 881 |
| 2008-05-22 | 1,770 | 1,795 | 1,736 | 1,787 | 50,300 | 893.50 |
| 2008-05-21 | 1,730 | 1,764 | 1,725 | 1,740 | 46,800 | 870 |
| 2008-05-20 | 1,778 | 1,789 | 1,754 | 1,766 | 62,400 | 883 |
| 2008-05-19 | 1,740 | 1,785 | 1,730 | 1,784 | 50,600 | 892 |
| 2008-05-16 | 1,755 | 1,780 | 1,750 | 1,756 | 58,500 | 878 |
| 2008-05-15 | 1,778 | 1,785 | 1,766 | 1,770 | 80,000 | 885 |
| 2008-05-14 | 1,730 | 1,766 | 1,720 | 1,763 | 62,100 | 881.50 |
| 2008-05-13 | 1,719 | 1,738 | 1,705 | 1,730 | 33,300 | 865 |
| 2008-05-12 | 1,574 | 1,707 | 1,572 | 1,695 | 85,000 | 847.50 |
| 2008-05-09 | 1,751 | 1,752 | 1,688 | 1,694 | 54,300 | 847 |
| 2008-05-08 | 1,750 | 1,770 | 1,750 | 1,754 | 59,800 | 877 |
| 2008-05-07 | 1,722 | 1,773 | 1,722 | 1,766 | 71,400 | 883 |
| 2008-05-02 | 1,687 | 1,717 | 1,680 | 1,717 | 60,900 | 858.50 |
| 2008-05-01 | 1,680 | 1,705 | 1,660 | 1,683 | 64,300 | 841.50 |
| 2008-04-30 | 1,585 | 1,710 | 1,582 | 1,696 | 85,500 | 848 |
| 2008-04-28 | 1,580 | 1,600 | 1,570 | 1,596 | 69,800 | 798 |
| 2008-04-25 | 1,557 | 1,575 | 1,551 | 1,575 | 69,700 | 787.50 |
| 2008-04-24 | 1,500 | 1,541 | 1,495 | 1,527 | 62,400 | 763.50 |
| 2008-04-23 | 1,452 | 1,493 | 1,428 | 1,493 | 60,100 | 746.50 |
| 2008-04-22 | 1,439 | 1,457 | 1,419 | 1,452 | 26,300 | 726 |
| 2008-04-21 | 1,480 | 1,500 | 1,461 | 1,476 | 35,700 | 738 |
| 2008-04-18 | 1,458 | 1,473 | 1,434 | 1,472 | 33,100 | 736 |
| 2008-04-17 | 1,420 | 1,458 | 1,420 | 1,457 | 67,700 | 728.50 |
| 2008-04-16 | 1,392 | 1,420 | 1,392 | 1,414 | 52,300 | 707 |
| 2008-04-15 | 1,379 | 1,393 | 1,366 | 1,385 | 41,800 | 692.50 |
| 2008-04-14 | 1,379 | 1,388 | 1,368 | 1,378 | 30,800 | 689 |
| 2008-04-11 | 1,363 | 1,425 | 1,362 | 1,422 | 39,900 | 711 |
| 2008-04-10 | 1,390 | 1,390 | 1,351 | 1,357 | 37,000 | 678.50 |
| 2008-04-09 | 1,464 | 1,464 | 1,400 | 1,405 | 59,000 | 702.50 |
| 2008-04-08 | 1,450 | 1,464 | 1,439 | 1,452 | 56,000 | 726 |
| 2008-04-07 | 1,392 | 1,443 | 1,372 | 1,438 | 17,000 | 719 |
| 2008-04-04 | 1,412 | 1,439 | 1,412 | 1,431 | 33,000 | 715.50 |
| 2008-04-03 | 1,429 | 1,437 | 1,410 | 1,432 | 47,800 | 716 |
| 2008-04-02 | 1,400 | 1,440 | 1,400 | 1,434 | 79,800 | 717 |
| 2008-04-01 | 1,385 | 1,404 | 1,368 | 1,381 | 76,000 | 690.50 |
| 2008-03-31 | 1,378 | 1,396 | 1,361 | 1,379 | 83,400 | 689.50 |
| 2008-03-28 | 1,365 | 1,394 | 1,347 | 1,394 | 38,200 | 697 |
| 2008-03-27 | 1,350 | 1,362 | 1,348 | 1,351 | 41,500 | 675.50 |
| 2008-03-26 | 1,330 | 1,359 | 1,330 | 1,359 | 72,500 | 679.50 |
| 2008-03-25 | 1,344 | 1,357 | 1,326 | 1,350 | 37,200 | 675 |
| 2008-03-24 | 1,325 | 1,330 | 1,308 | 1,308 | 46,900 | 654 |
| 2008-03-21 | 1,252 | 1,307 | 1,243 | 1,305 | 68,100 | 652.50 |
| 2008-03-19 | 1,244 | 1,259 | 1,213 | 1,259 | 104,100 | 629.50 |
| 2008-03-18 | 1,223 | 1,244 | 1,200 | 1,235 | 71,500 | 617.50 |
| 2008-03-17 | 1,250 | 1,261 | 1,205 | 1,228 | 123,000 | 614 |
| 2008-03-14 | 1,240 | 1,274 | 1,240 | 1,262 | 108,700 | 631 |
| 2008-03-13 | 1,300 | 1,311 | 1,278 | 1,288 | 111,900 | 644 |
| 2008-03-12 | 1,324 | 1,340 | 1,306 | 1,320 | 80,300 | 660 |
| 2008-03-11 | 1,241 | 1,303 | 1,240 | 1,284 | 120,600 | 642 |
| 2008-03-10 | 1,236 | 1,267 | 1,230 | 1,233 | 104,600 | 616.50 |
| 2008-03-07 | 1,305 | 1,315 | 1,270 | 1,276 | 136,600 | 638 |
| 2008-03-06 | 1,314 | 1,344 | 1,305 | 1,332 | 71,500 | 666 |
| 2008-03-05 | 1,324 | 1,342 | 1,311 | 1,314 | 53,100 | 657 |
| 2008-03-04 | 1,340 | 1,360 | 1,317 | 1,324 | 93,600 | 662 |
| 2008-03-03 | 1,359 | 1,370 | 1,340 | 1,340 | 96,800 | 670 |
| 2008-02-29 | 1,444 | 1,444 | 1,387 | 1,399 | 150,400 | 699.50 |
| 2008-02-28 | 1,423 | 1,478 | 1,416 | 1,460 | 130,800 | 730 |
| 2008-02-27 | 1,344 | 1,455 | 1,342 | 1,419 | 177,200 | 709.50 |
| 2008-02-26 | 1,315 | 1,332 | 1,285 | 1,301 | 161,900 | 650.50 |
| 2008-02-25 | 1,303 | 1,337 | 1,300 | 1,332 | 73,400 | 666 |
| 2008-02-22 | 1,325 | 1,333 | 1,281 | 1,290 | 161,100 | 645 |
| 2008-02-21 | 1,378 | 1,399 | 1,310 | 1,335 | 229,300 | 667.50 |
| 2008-02-20 | 1,480 | 1,480 | 1,399 | 1,399 | 107,700 | 699.50 |
| 2008-02-19 | 1,515 | 1,530 | 1,472 | 1,481 | 81,400 | 740.50 |
| 2008-02-18 | 1,513 | 1,550 | 1,503 | 1,519 | 53,300 | 759.50 |
| 2008-02-15 | 1,480 | 1,530 | 1,450 | 1,514 | 121,200 | 757 |
| 2008-02-14 | 1,418 | 1,480 | 1,415 | 1,480 | 108,100 | 740 |
| 2008-02-13 | 1,340 | 1,371 | 1,336 | 1,358 | 66,400 | 679 |
| 2008-02-12 | 1,319 | 1,323 | 1,283 | 1,312 | 66,800 | 656 |
| 2008-02-08 | 1,360 | 1,375 | 1,317 | 1,323 | 65,100 | 661.50 |
| 2008-02-07 | 1,335 | 1,360 | 1,312 | 1,340 | 122,900 | 670 |
| 2008-02-06 | 1,380 | 1,380 | 1,326 | 1,338 | 105,800 | 669 |
| 2008-02-05 | 1,413 | 1,430 | 1,394 | 1,418 | 55,200 | 709 |
| 2008-02-04 | 1,406 | 1,418 | 1,397 | 1,413 | 54,400 | 706.50 |
| 2008-02-01 | 1,382 | 1,390 | 1,351 | 1,373 | 85,800 | 686.50 |
| 2008-01-31 | 1,337 | 1,399 | 1,310 | 1,396 | 82,900 | 698 |
| 2008-01-30 | 1,335 | 1,364 | 1,301 | 1,329 | 117,600 | 664.50 |
| 2008-01-29 | 1,300 | 1,316 | 1,273 | 1,315 | 82,400 | 657.50 |
| 2008-01-28 | 1,327 | 1,327 | 1,246 | 1,253 | 66,300 | 626.50 |
| 2008-01-25 | 1,270 | 1,310 | 1,269 | 1,307 | 131,900 | 653.50 |
| 2008-01-24 | 1,255 | 1,288 | 1,224 | 1,250 | 99,600 | 625 |
| 2008-01-23 | 1,240 | 1,270 | 1,207 | 1,235 | 104,400 | 617.50 |
| 2008-01-22 | 1,230 | 1,255 | 1,204 | 1,205 | 124,700 | 602.50 |
| 2008-01-21 | 1,320 | 1,320 | 1,271 | 1,274 | 90,800 | 637 |
| 2008-01-18 | 1,300 | 1,356 | 1,260 | 1,344 | 176,700 | 672 |
| 2008-01-17 | 1,246 | 1,350 | 1,245 | 1,332 | 150,000 | 666 |
| 2008-01-16 | 1,240 | 1,270 | 1,230 | 1,252 | 138,700 | 626 |
| 2008-01-15 | 1,395 | 1,399 | 1,310 | 1,311 | 88,300 | 655.50 |
| 2008-01-11 | 1,460 | 1,462 | 1,376 | 1,376 | 159,900 | 688 |
| 2008-01-10 | 1,489 | 1,492 | 1,472 | 1,474 | 59,800 | 737 |
| 2008-01-09 | 1,461 | 1,494 | 1,452 | 1,488 | 84,000 | 744 |
| 2008-01-08 | 1,532 | 1,533 | 1,480 | 1,489 | 95,500 | 744.50 |
| 2008-01-07 | 1,535 | 1,549 | 1,515 | 1,534 | 82,600 | 767 |
| 2008-01-04 | 1,651 | 1,656 | 1,554 | 1,564 | 66,300 | 782 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2006-12-26]1株→1.3株 [2003-12-25]1株→1.5株 [1991-12-25]1株→1.3株
