7733 オリンパス(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 | 1,713 | 1,751 | 1,683 | 1,751 | 983,000 | 437.75 |
| 2008-12-29 | 1,712 | 1,740 | 1,691 | 1,716 | 1,318,000 | 429 |
| 2008-12-26 | 1,740 | 1,745 | 1,706 | 1,742 | 677,000 | 435.50 |
| 2008-12-25 | 1,715 | 1,739 | 1,686 | 1,739 | 767,000 | 434.75 |
| 2008-12-24 | 1,727 | 1,743 | 1,677 | 1,685 | 2,292,000 | 421.25 |
| 2008-12-22 | 1,820 | 1,826 | 1,737 | 1,817 | 2,404,000 | 454.25 |
| 2008-12-19 | 1,839 | 1,882 | 1,815 | 1,825 | 2,729,000 | 456.25 |
| 2008-12-18 | 1,852 | 1,882 | 1,810 | 1,826 | 2,232,000 | 456.50 |
| 2008-12-17 | 1,951 | 1,965 | 1,845 | 1,882 | 2,749,000 | 470.50 |
| 2008-12-16 | 1,863 | 1,899 | 1,839 | 1,861 | 1,625,000 | 465.25 |
| 2008-12-15 | 1,835 | 1,863 | 1,825 | 1,843 | 2,052,000 | 460.75 |
| 2008-12-12 | 1,883 | 1,910 | 1,774 | 1,775 | 5,283,000 | 443.75 |
| 2008-12-11 | 1,920 | 1,945 | 1,875 | 1,913 | 1,854,000 | 478.25 |
| 2008-12-10 | 1,817 | 1,975 | 1,815 | 1,946 | 2,647,000 | 486.50 |
| 2008-12-09 | 1,850 | 1,877 | 1,799 | 1,815 | 2,493,000 | 453.75 |
| 2008-12-08 | 1,673 | 1,797 | 1,663 | 1,777 | 2,351,000 | 444.25 |
| 2008-12-05 | 1,677 | 1,711 | 1,653 | 1,682 | 2,752,000 | 420.50 |
| 2008-12-04 | 1,750 | 1,763 | 1,695 | 1,707 | 2,821,000 | 426.75 |
| 2008-12-03 | 1,787 | 1,809 | 1,696 | 1,735 | 3,865,000 | 433.75 |
| 2008-12-02 | 1,841 | 1,841 | 1,738 | 1,757 | 3,616,000 | 439.25 |
| 2008-12-01 | 1,977 | 1,977 | 1,895 | 1,931 | 2,044,000 | 482.75 |
| 2008-11-28 | 1,900 | 1,990 | 1,898 | 1,986 | 2,009,000 | 496.50 |
| 2008-11-27 | 1,885 | 1,898 | 1,869 | 1,885 | 2,062,000 | 471.25 |
| 2008-11-26 | 1,744 | 1,820 | 1,718 | 1,805 | 3,112,000 | 451.25 |
| 2008-11-25 | 1,750 | 1,757 | 1,705 | 1,747 | 2,566,000 | 436.75 |
| 2008-11-21 | 1,514 | 1,660 | 1,501 | 1,634 | 3,284,000 | 408.50 |
| 2008-11-20 | 1,600 | 1,601 | 1,520 | 1,525 | 4,424,000 | 381.25 |
| 2008-11-19 | 1,620 | 1,654 | 1,601 | 1,652 | 3,109,000 | 413 |
| 2008-11-18 | 1,585 | 1,646 | 1,552 | 1,620 | 2,542,000 | 405 |
| 2008-11-17 | 1,600 | 1,665 | 1,535 | 1,598 | 2,321,000 | 399.50 |
| 2008-11-14 | 1,652 | 1,702 | 1,632 | 1,645 | 2,933,000 | 411.25 |
| 2008-11-13 | 1,587 | 1,605 | 1,534 | 1,562 | 2,926,000 | 390.50 |
| 2008-11-12 | 1,614 | 1,695 | 1,614 | 1,677 | 1,670,000 | 419.25 |
| 2008-11-11 | 1,701 | 1,734 | 1,651 | 1,697 | 3,264,000 | 424.25 |
| 2008-11-10 | 1,707 | 1,798 | 1,705 | 1,785 | 2,634,000 | 446.25 |
| 2008-11-07 | 1,507 | 1,715 | 1,492 | 1,611 | 4,980,000 | 402.75 |
| 2008-11-06 | 1,880 | 1,899 | 1,747 | 1,777 | 3,455,000 | 444.25 |
| 2008-11-05 | 2,010 | 2,045 | 1,956 | 2,015 | 4,411,000 | 503.75 |
| 2008-11-04 | 1,904 | 1,917 | 1,763 | 1,890 | 2,891,000 | 472.50 |
| 2008-10-31 | 1,877 | 1,999 | 1,806 | 1,844 | 3,438,000 | 461 |
| 2008-10-30 | 1,837 | 2,025 | 1,780 | 1,997 | 3,323,000 | 499.25 |
| 2008-10-29 | 1,825 | 1,826 | 1,610 | 1,752 | 4,262,000 | 438 |
| 2008-10-28 | 1,544 | 1,649 | 1,466 | 1,645 | 4,194,000 | 411.25 |
| 2008-10-27 | 1,620 | 1,740 | 1,500 | 1,514 | 6,602,000 | 378.50 |
| 2008-10-24 | 1,754 | 1,761 | 1,620 | 1,620 | 3,896,000 | 405 |
| 2008-10-23 | 1,999 | 2,000 | 1,834 | 1,904 | 6,346,000 | 476 |
| 2008-10-22 | 2,210 | 2,280 | 2,135 | 2,135 | 3,510,000 | 533.75 |
| 2008-10-21 | 2,320 | 2,440 | 2,300 | 2,410 | 3,216,000 | 602.50 |
| 2008-10-20 | 2,265 | 2,290 | 2,215 | 2,280 | 3,605,000 | 570 |
| 2008-10-17 | 2,235 | 2,270 | 2,130 | 2,260 | 2,863,000 | 565 |
| 2008-10-16 | 2,400 | 2,400 | 2,220 | 2,220 | 2,900,000 | 555 |
| 2008-10-15 | 2,625 | 2,655 | 2,585 | 2,620 | 3,367,000 | 655 |
| 2008-10-14 | 2,620 | 2,620 | 2,600 | 2,620 | 951,000 | 655 |
| 2008-10-10 | 2,015 | 2,360 | 2,015 | 2,220 | 5,082,000 | 555 |
| 2008-10-09 | 2,370 | 2,500 | 2,325 | 2,400 | 3,480,000 | 600 |
| 2008-10-08 | 2,485 | 2,580 | 2,395 | 2,410 | 3,196,000 | 602.50 |
| 2008-10-07 | 2,660 | 2,715 | 2,590 | 2,645 | 3,007,000 | 661.25 |
| 2008-10-06 | 2,805 | 2,805 | 2,670 | 2,750 | 3,470,000 | 687.50 |
| 2008-10-03 | 2,960 | 2,975 | 2,735 | 2,800 | 4,435,000 | 700 |
| 2008-10-02 | 3,110 | 3,170 | 3,000 | 3,010 | 1,650,000 | 752.50 |
| 2008-10-01 | 3,080 | 3,150 | 3,060 | 3,100 | 2,236,000 | 775 |
| 2008-09-30 | 3,030 | 3,170 | 3,030 | 3,030 | 2,784,000 | 757.50 |
| 2008-09-29 | 3,270 | 3,320 | 3,210 | 3,230 | 1,638,000 | 807.50 |
| 2008-09-26 | 3,310 | 3,360 | 3,200 | 3,220 | 1,680,000 | 805 |
| 2008-09-25 | 3,290 | 3,370 | 3,240 | 3,360 | 1,340,000 | 840 |
| 2008-09-24 | 3,190 | 3,320 | 3,190 | 3,310 | 2,133,000 | 827.50 |
| 2008-09-22 | 3,330 | 3,370 | 3,250 | 3,290 | 2,062,000 | 822.50 |
| 2008-09-19 | 3,100 | 3,120 | 3,040 | 3,090 | 1,897,000 | 772.50 |
| 2008-09-18 | 3,000 | 3,030 | 2,935 | 3,000 | 2,331,000 | 750 |
| 2008-09-17 | 3,060 | 3,150 | 3,010 | 3,030 | 1,698,000 | 757.50 |
| 2008-09-16 | 3,000 | 3,060 | 2,995 | 3,040 | 1,962,000 | 760 |
| 2008-09-12 | 3,160 | 3,160 | 3,030 | 3,080 | 3,526,000 | 770 |
| 2008-09-11 | 3,190 | 3,230 | 3,110 | 3,110 | 1,694,000 | 777.50 |
| 2008-09-10 | 3,250 | 3,280 | 3,210 | 3,240 | 1,531,000 | 810 |
| 2008-09-09 | 3,250 | 3,310 | 3,250 | 3,300 | 988,000 | 825 |
| 2008-09-08 | 3,280 | 3,320 | 3,260 | 3,290 | 1,271,000 | 822.50 |
| 2008-09-05 | 3,280 | 3,320 | 3,210 | 3,240 | 1,828,000 | 810 |
| 2008-09-04 | 3,440 | 3,490 | 3,390 | 3,430 | 1,540,000 | 857.50 |
| 2008-09-03 | 3,330 | 3,440 | 3,310 | 3,400 | 1,423,000 | 850 |
| 2008-09-02 | 3,400 | 3,440 | 3,300 | 3,320 | 1,754,000 | 830 |
| 2008-09-01 | 3,470 | 3,510 | 3,410 | 3,430 | 1,730,000 | 857.50 |
| 2008-08-29 | 3,620 | 3,660 | 3,570 | 3,570 | 1,669,000 | 892.50 |
| 2008-08-28 | 3,580 | 3,620 | 3,550 | 3,580 | 1,135,000 | 895 |
| 2008-08-27 | 3,510 | 3,560 | 3,490 | 3,550 | 1,332,000 | 887.50 |
| 2008-08-26 | 3,480 | 3,560 | 3,470 | 3,540 | 977,000 | 885 |
| 2008-08-25 | 3,450 | 3,550 | 3,450 | 3,530 | 1,030,000 | 882.50 |
| 2008-08-22 | 3,440 | 3,440 | 3,390 | 3,390 | 664,000 | 847.50 |
| 2008-08-21 | 3,510 | 3,550 | 3,420 | 3,440 | 1,216,000 | 860 |
| 2008-08-20 | 3,490 | 3,560 | 3,470 | 3,520 | 796,000 | 880 |
| 2008-08-19 | 3,580 | 3,580 | 3,500 | 3,540 | 807,000 | 885 |
| 2008-08-18 | 3,590 | 3,680 | 3,530 | 3,630 | 1,352,000 | 907.50 |
| 2008-08-15 | 3,570 | 3,660 | 3,560 | 3,610 | 990,000 | 902.50 |
| 2008-08-14 | 3,600 | 3,680 | 3,600 | 3,610 | 845,000 | 902.50 |
| 2008-08-13 | 3,690 | 3,710 | 3,630 | 3,640 | 1,482,000 | 910 |
| 2008-08-12 | 3,720 | 3,760 | 3,700 | 3,740 | 1,060,000 | 935 |
| 2008-08-11 | 3,630 | 3,730 | 3,630 | 3,720 | 1,198,000 | 930 |
| 2008-08-08 | 3,570 | 3,700 | 3,510 | 3,660 | 2,876,000 | 915 |
| 2008-08-07 | 3,700 | 3,710 | 3,560 | 3,600 | 2,252,000 | 900 |
| 2008-08-06 | 3,510 | 3,540 | 3,450 | 3,500 | 1,901,000 | 875 |
| 2008-08-05 | 3,360 | 3,470 | 3,360 | 3,440 | 2,049,000 | 860 |
| 2008-08-04 | 3,340 | 3,390 | 3,240 | 3,310 | 3,020,000 | 827.50 |
| 2008-08-01 | 3,590 | 3,630 | 3,470 | 3,490 | 1,767,000 | 872.50 |
| 2008-07-31 | 3,710 | 3,720 | 3,590 | 3,640 | 1,587,000 | 910 |
| 2008-07-30 | 3,640 | 3,670 | 3,630 | 3,660 | 809,000 | 915 |
| 2008-07-29 | 3,650 | 3,650 | 3,540 | 3,580 | 921,000 | 895 |
| 2008-07-28 | 3,630 | 3,680 | 3,620 | 3,660 | 1,420,000 | 915 |
| 2008-07-25 | 3,630 | 3,650 | 3,580 | 3,610 | 1,202,000 | 902.50 |
| 2008-07-24 | 3,560 | 3,670 | 3,540 | 3,660 | 1,467,000 | 915 |
| 2008-07-23 | 3,490 | 3,500 | 3,430 | 3,480 | 954,000 | 870 |
| 2008-07-22 | 3,380 | 3,440 | 3,330 | 3,440 | 1,070,000 | 860 |
| 2008-07-18 | 3,390 | 3,390 | 3,290 | 3,300 | 856,000 | 825 |
| 2008-07-17 | 3,390 | 3,390 | 3,350 | 3,370 | 616,000 | 842.50 |
| 2008-07-16 | 3,340 | 3,370 | 3,310 | 3,350 | 974,000 | 837.50 |
| 2008-07-15 | 3,380 | 3,380 | 3,260 | 3,290 | 1,191,000 | 822.50 |
| 2008-07-14 | 3,390 | 3,490 | 3,380 | 3,420 | 976,000 | 855 |
| 2008-07-11 | 3,490 | 3,490 | 3,340 | 3,400 | 2,273,000 | 850 |
| 2008-07-10 | 3,390 | 3,490 | 3,390 | 3,450 | 825,000 | 862.50 |
| 2008-07-09 | 3,530 | 3,540 | 3,420 | 3,430 | 879,000 | 857.50 |
| 2008-07-08 | 3,530 | 3,560 | 3,410 | 3,430 | 1,451,000 | 857.50 |
| 2008-07-07 | 3,510 | 3,540 | 3,460 | 3,490 | 576,000 | 872.50 |
| 2008-07-04 | 3,460 | 3,510 | 3,430 | 3,500 | 1,566,000 | 875 |
| 2008-07-03 | 3,490 | 3,530 | 3,470 | 3,490 | 1,354,000 | 872.50 |
| 2008-07-02 | 3,540 | 3,570 | 3,510 | 3,520 | 1,005,000 | 880 |
| 2008-07-01 | 3,540 | 3,590 | 3,530 | 3,530 | 799,000 | 882.50 |
| 2008-06-30 | 3,550 | 3,610 | 3,540 | 3,590 | 1,027,000 | 897.50 |
| 2008-06-27 | 3,520 | 3,570 | 3,490 | 3,540 | 1,455,000 | 885 |
| 2008-06-26 | 3,670 | 3,700 | 3,560 | 3,570 | 1,588,000 | 892.50 |
| 2008-06-25 | 3,670 | 3,690 | 3,620 | 3,640 | 1,181,000 | 910 |
| 2008-06-24 | 3,560 | 3,670 | 3,560 | 3,660 | 920,000 | 915 |
| 2008-06-23 | 3,570 | 3,640 | 3,560 | 3,590 | 1,656,000 | 897.50 |
| 2008-06-20 | 3,550 | 3,590 | 3,480 | 3,510 | 1,682,000 | 877.50 |
| 2008-06-19 | 3,670 | 3,680 | 3,580 | 3,600 | 1,283,000 | 900 |
| 2008-06-18 | 3,640 | 3,760 | 3,630 | 3,750 | 1,190,000 | 937.50 |
| 2008-06-17 | 3,700 | 3,710 | 3,620 | 3,630 | 1,228,000 | 907.50 |
| 2008-06-16 | 3,630 | 3,710 | 3,570 | 3,700 | 1,579,000 | 925 |
| 2008-06-13 | 3,550 | 3,620 | 3,490 | 3,620 | 6,328,000 | 905 |
| 2008-06-12 | 3,490 | 3,560 | 3,490 | 3,510 | 1,552,000 | 877.50 |
| 2008-06-11 | 3,540 | 3,610 | 3,520 | 3,570 | 2,269,000 | 892.50 |
| 2008-06-10 | 3,450 | 3,490 | 3,390 | 3,430 | 1,530,000 | 857.50 |
| 2008-06-09 | 3,380 | 3,430 | 3,340 | 3,380 | 635,000 | 845 |
| 2008-06-06 | 3,460 | 3,490 | 3,450 | 3,460 | 819,000 | 865 |
| 2008-06-05 | 3,450 | 3,470 | 3,410 | 3,420 | 1,020,000 | 855 |
| 2008-06-04 | 3,390 | 3,480 | 3,380 | 3,480 | 1,325,000 | 870 |
| 2008-06-03 | 3,370 | 3,440 | 3,320 | 3,340 | 1,232,000 | 835 |
| 2008-06-02 | 3,410 | 3,430 | 3,350 | 3,420 | 1,009,000 | 855 |
| 2008-05-30 | 3,400 | 3,450 | 3,380 | 3,440 | 1,190,000 | 860 |
| 2008-05-29 | 3,330 | 3,470 | 3,330 | 3,420 | 1,553,000 | 855 |
| 2008-05-28 | 3,360 | 3,380 | 3,250 | 3,280 | 1,710,000 | 820 |
| 2008-05-27 | 3,200 | 3,290 | 3,200 | 3,270 | 1,051,000 | 817.50 |
| 2008-05-26 | 3,180 | 3,200 | 3,150 | 3,180 | 727,000 | 795 |
| 2008-05-23 | 3,250 | 3,280 | 3,230 | 3,230 | 1,047,000 | 807.50 |
| 2008-05-22 | 3,180 | 3,230 | 3,110 | 3,220 | 1,541,000 | 805 |
| 2008-05-21 | 3,230 | 3,290 | 3,220 | 3,230 | 1,936,000 | 807.50 |
| 2008-05-20 | 3,390 | 3,400 | 3,310 | 3,340 | 1,898,000 | 835 |
| 2008-05-19 | 3,420 | 3,450 | 3,420 | 3,440 | 869,000 | 860 |
| 2008-05-16 | 3,420 | 3,440 | 3,380 | 3,400 | 1,558,000 | 850 |
| 2008-05-15 | 3,360 | 3,430 | 3,360 | 3,420 | 1,319,000 | 855 |
| 2008-05-14 | 3,340 | 3,350 | 3,260 | 3,330 | 1,616,000 | 832.50 |
| 2008-05-13 | 3,240 | 3,350 | 3,190 | 3,340 | 2,271,000 | 835 |
| 2008-05-12 | 3,210 | 3,250 | 3,190 | 3,220 | 1,973,000 | 805 |
| 2008-05-09 | 3,280 | 3,290 | 3,180 | 3,260 | 5,035,000 | 815 |
| 2008-05-08 | 3,560 | 3,560 | 3,460 | 3,460 | 1,229,000 | 865 |
| 2008-05-07 | 3,630 | 3,630 | 3,540 | 3,560 | 1,837,000 | 890 |
| 2008-05-02 | 3,550 | 3,660 | 3,540 | 3,640 | 1,396,000 | 910 |
| 2008-05-01 | 3,370 | 3,490 | 3,370 | 3,450 | 997,000 | 862.50 |
| 2008-04-30 | 3,430 | 3,480 | 3,400 | 3,420 | 1,272,000 | 855 |
| 2008-04-28 | 3,470 | 3,500 | 3,400 | 3,430 | 1,214,000 | 857.50 |
| 2008-04-25 | 3,410 | 3,520 | 3,410 | 3,500 | 1,266,000 | 875 |
| 2008-04-24 | 3,390 | 3,420 | 3,360 | 3,370 | 942,000 | 842.50 |
| 2008-04-23 | 3,430 | 3,490 | 3,420 | 3,430 | 907,000 | 857.50 |
| 2008-04-22 | 3,500 | 3,500 | 3,410 | 3,420 | 1,130,000 | 855 |
| 2008-04-21 | 3,470 | 3,570 | 3,450 | 3,540 | 1,437,000 | 885 |
| 2008-04-18 | 3,400 | 3,420 | 3,370 | 3,420 | 1,007,000 | 855 |
| 2008-04-17 | 3,360 | 3,390 | 3,340 | 3,390 | 2,007,000 | 847.50 |
| 2008-04-16 | 3,220 | 3,310 | 3,200 | 3,280 | 1,503,000 | 820 |
| 2008-04-15 | 3,180 | 3,200 | 3,130 | 3,180 | 1,197,000 | 795 |
| 2008-04-14 | 3,170 | 3,190 | 3,130 | 3,150 | 1,282,000 | 787.50 |
| 2008-04-11 | 3,180 | 3,240 | 3,150 | 3,240 | 2,586,000 | 810 |
| 2008-04-10 | 3,120 | 3,130 | 3,050 | 3,090 | 1,761,000 | 772.50 |
| 2008-04-09 | 3,290 | 3,290 | 3,120 | 3,140 | 1,671,000 | 785 |
| 2008-04-08 | 3,210 | 3,290 | 3,210 | 3,270 | 833,000 | 817.50 |
| 2008-04-07 | 3,250 | 3,300 | 3,220 | 3,280 | 939,000 | 820 |
| 2008-04-04 | 3,210 | 3,300 | 3,210 | 3,300 | 963,000 | 825 |
| 2008-04-03 | 3,260 | 3,320 | 3,210 | 3,310 | 1,213,000 | 827.50 |
| 2008-04-02 | 3,200 | 3,290 | 3,170 | 3,290 | 2,077,000 | 822.50 |
| 2008-04-01 | 3,030 | 3,110 | 3,020 | 3,050 | 1,367,000 | 762.50 |
| 2008-03-31 | 3,040 | 3,040 | 2,985 | 3,020 | 1,742,000 | 755 |
| 2008-03-28 | 2,980 | 3,070 | 2,975 | 3,040 | 1,761,000 | 760 |
| 2008-03-27 | 3,050 | 3,050 | 2,990 | 3,010 | 2,265,000 | 752.50 |
| 2008-03-26 | 3,010 | 3,070 | 3,010 | 3,060 | 1,815,000 | 765 |
| 2008-03-25 | 2,970 | 3,010 | 2,920 | 2,985 | 1,661,000 | 746.25 |
| 2008-03-24 | 2,900 | 2,950 | 2,895 | 2,915 | 1,109,000 | 728.75 |
| 2008-03-21 | 2,880 | 2,895 | 2,845 | 2,885 | 1,528,000 | 721.25 |
| 2008-03-19 | 2,850 | 2,850 | 2,790 | 2,820 | 1,713,000 | 705 |
| 2008-03-18 | 2,670 | 2,730 | 2,655 | 2,730 | 2,581,000 | 682.50 |
| 2008-03-17 | 2,640 | 2,665 | 2,590 | 2,630 | 1,932,000 | 657.50 |
| 2008-03-14 | 2,780 | 2,850 | 2,695 | 2,715 | 6,709,000 | 678.75 |
| 2008-03-13 | 2,755 | 2,795 | 2,710 | 2,740 | 2,457,000 | 685 |
| 2008-03-12 | 2,980 | 2,985 | 2,795 | 2,830 | 3,218,000 | 707.50 |
| 2008-03-11 | 2,745 | 2,900 | 2,730 | 2,875 | 2,439,000 | 718.75 |
| 2008-03-10 | 2,870 | 2,875 | 2,775 | 2,775 | 2,442,000 | 693.75 |
| 2008-03-07 | 2,940 | 2,960 | 2,870 | 2,880 | 2,646,000 | 720 |
| 2008-03-06 | 2,975 | 3,030 | 2,950 | 2,980 | 2,066,000 | 745 |
| 2008-03-05 | 2,955 | 2,970 | 2,900 | 2,910 | 1,586,000 | 727.50 |
| 2008-03-04 | 2,990 | 2,995 | 2,895 | 2,950 | 1,939,000 | 737.50 |
| 2008-03-03 | 3,000 | 3,030 | 2,930 | 2,950 | 2,729,000 | 737.50 |
| 2008-02-29 | 3,070 | 3,120 | 3,050 | 3,100 | 1,419,000 | 775 |
| 2008-02-28 | 3,160 | 3,190 | 3,120 | 3,180 | 2,190,000 | 795 |
| 2008-02-27 | 3,290 | 3,310 | 3,240 | 3,260 | 2,158,000 | 815 |
| 2008-02-26 | 3,260 | 3,330 | 3,230 | 3,270 | 3,856,000 | 817.50 |
| 2008-02-25 | 3,130 | 3,180 | 3,070 | 3,140 | 2,368,000 | 785 |
| 2008-02-22 | 3,080 | 3,090 | 3,000 | 3,090 | 2,960,000 | 772.50 |
| 2008-02-21 | 3,070 | 3,110 | 3,040 | 3,090 | 1,803,000 | 772.50 |
| 2008-02-20 | 3,050 | 3,130 | 3,010 | 3,010 | 3,158,000 | 752.50 |
| 2008-02-19 | 3,150 | 3,220 | 3,070 | 3,070 | 3,941,000 | 767.50 |
| 2008-02-18 | 3,030 | 3,110 | 2,970 | 3,080 | 1,936,000 | 770 |
| 2008-02-15 | 3,020 | 3,020 | 2,925 | 2,985 | 2,439,000 | 746.25 |
| 2008-02-14 | 3,000 | 3,050 | 2,980 | 3,020 | 3,648,000 | 755 |
| 2008-02-13 | 3,050 | 3,060 | 2,855 | 2,885 | 3,362,000 | 721.25 |
| 2008-02-12 | 3,090 | 3,120 | 3,000 | 3,010 | 3,957,000 | 752.50 |
| 2008-02-08 | 3,180 | 3,210 | 3,030 | 3,080 | 4,927,000 | 770 |
| 2008-02-07 | 3,070 | 3,190 | 3,060 | 3,170 | 5,037,000 | 792.50 |
| 2008-02-06 | 3,030 | 3,120 | 3,010 | 3,020 | 5,285,000 | 755 |
| 2008-02-05 | 3,100 | 3,140 | 3,100 | 3,100 | 4,952,000 | 775 |
| 2008-02-04 | 3,660 | 3,660 | 3,580 | 3,600 | 1,312,000 | 900 |
| 2008-02-01 | 3,540 | 3,570 | 3,510 | 3,550 | 1,103,000 | 887.50 |
| 2008-01-31 | 3,470 | 3,580 | 3,410 | 3,560 | 2,066,000 | 890 |
| 2008-01-30 | 3,600 | 3,610 | 3,440 | 3,480 | 2,301,000 | 870 |
| 2008-01-29 | 3,560 | 3,610 | 3,480 | 3,550 | 1,653,000 | 887.50 |
| 2008-01-28 | 3,690 | 3,700 | 3,510 | 3,510 | 2,526,000 | 877.50 |
| 2008-01-25 | 3,650 | 3,740 | 3,640 | 3,740 | 1,772,000 | 935 |
| 2008-01-24 | 3,680 | 3,680 | 3,550 | 3,600 | 2,662,000 | 900 |
| 2008-01-23 | 3,670 | 3,740 | 3,450 | 3,600 | 3,825,000 | 900 |
| 2008-01-22 | 3,680 | 3,750 | 3,620 | 3,660 | 1,901,000 | 915 |
| 2008-01-21 | 3,980 | 3,990 | 3,860 | 3,860 | 1,529,000 | 965 |
| 2008-01-18 | 3,980 | 4,030 | 3,940 | 4,010 | 1,444,000 | 1,002.50 |
| 2008-01-17 | 4,030 | 4,100 | 3,920 | 4,030 | 1,709,000 | 1,007.50 |
| 2008-01-16 | 4,080 | 4,130 | 3,930 | 3,970 | 2,304,000 | 992.50 |
| 2008-01-15 | 4,190 | 4,210 | 4,070 | 4,100 | 1,341,000 | 1,025 |
| 2008-01-11 | 4,230 | 4,260 | 4,140 | 4,160 | 2,211,000 | 1,040 |
| 2008-01-10 | 4,330 | 4,360 | 4,250 | 4,250 | 741,000 | 1,062.50 |
| 2008-01-09 | 4,350 | 4,360 | 4,270 | 4,360 | 1,445,000 | 1,090 |
| 2008-01-08 | 4,330 | 4,370 | 4,310 | 4,360 | 1,258,000 | 1,090 |
| 2008-01-07 | 4,370 | 4,440 | 4,340 | 4,350 | 1,349,000 | 1,087.50 |
| 2008-01-04 | 4,530 | 4,550 | 4,320 | 4,400 | 769,000 | 1,100 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
