8591 オリックス(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 | 5,070 | 5,080 | 4,910 | 4,990 | 643,870 | 499 |
| 2008-12-29 | 5,210 | 5,220 | 5,040 | 5,110 | 852,070 | 511 |
| 2008-12-26 | 5,090 | 5,360 | 5,010 | 5,310 | 1,240,010 | 531 |
| 2008-12-25 | 4,990 | 5,040 | 4,930 | 5,030 | 406,180 | 503 |
| 2008-12-24 | 5,050 | 5,180 | 4,900 | 4,990 | 1,445,770 | 499 |
| 2008-12-22 | 5,200 | 5,380 | 5,170 | 5,220 | 1,118,650 | 522 |
| 2008-12-19 | 5,330 | 5,460 | 5,210 | 5,270 | 2,597,490 | 527 |
| 2008-12-18 | 4,810 | 5,360 | 4,650 | 5,360 | 2,454,530 | 536 |
| 2008-12-17 | 5,270 | 5,270 | 4,840 | 4,860 | 1,825,980 | 486 |
| 2008-12-16 | 5,210 | 5,310 | 5,000 | 5,030 | 1,620,260 | 503 |
| 2008-12-15 | 5,690 | 5,730 | 5,380 | 5,410 | 2,224,430 | 541 |
| 2008-12-12 | 5,140 | 5,360 | 4,740 | 5,190 | 4,212,740 | 519 |
| 2008-12-11 | 5,130 | 5,230 | 5,060 | 5,200 | 3,754,410 | 520 |
| 2008-12-10 | 4,330 | 4,730 | 4,300 | 4,730 | 4,494,710 | 473 |
| 2008-12-09 | 4,150 | 4,260 | 3,710 | 4,230 | 5,226,240 | 423 |
| 2008-12-08 | 4,510 | 4,560 | 4,000 | 4,000 | 3,499,390 | 400 |
| 2008-12-05 | 4,450 | 4,770 | 3,980 | 4,500 | 3,537,600 | 450 |
| 2008-12-04 | 5,120 | 5,180 | 4,350 | 4,480 | 2,226,910 | 448 |
| 2008-12-03 | 5,900 | 5,910 | 5,180 | 5,230 | 1,419,260 | 523 |
| 2008-12-02 | 5,750 | 5,800 | 5,500 | 5,710 | 1,018,350 | 571 |
| 2008-12-01 | 5,950 | 6,200 | 5,730 | 6,150 | 803,780 | 615 |
| 2008-11-28 | 5,900 | 5,980 | 5,730 | 5,900 | 1,178,490 | 590 |
| 2008-11-27 | 5,850 | 6,010 | 5,580 | 5,700 | 924,220 | 570 |
| 2008-11-26 | 5,920 | 6,180 | 5,720 | 5,780 | 1,636,150 | 578 |
| 2008-11-25 | 6,200 | 6,200 | 5,590 | 5,920 | 2,070,540 | 592 |
| 2008-11-21 | 5,690 | 5,690 | 5,190 | 5,500 | 2,647,980 | 550 |
| 2008-11-20 | 6,690 | 6,770 | 6,190 | 6,190 | 1,501,180 | 619 |
| 2008-11-19 | 7,660 | 7,710 | 6,940 | 7,190 | 1,782,220 | 719 |
| 2008-11-18 | 8,500 | 8,500 | 7,610 | 7,610 | 1,533,670 | 761 |
| 2008-11-17 | 8,820 | 8,970 | 8,450 | 8,600 | 1,344,140 | 860 |
| 2008-11-14 | 9,870 | 9,950 | 9,290 | 9,420 | 811,080 | 942 |
| 2008-11-13 | 9,880 | 9,980 | 9,510 | 9,570 | 744,660 | 957 |
| 2008-11-12 | 10,640 | 10,850 | 10,470 | 10,700 | 523,060 | 1,070 |
| 2008-11-11 | 11,340 | 11,540 | 10,830 | 11,040 | 714,720 | 1,104 |
| 2008-11-10 | 11,400 | 11,680 | 11,220 | 11,540 | 817,150 | 1,154 |
| 2008-11-07 | 9,500 | 10,760 | 9,260 | 10,480 | 913,660 | 1,048 |
| 2008-11-06 | 10,940 | 11,000 | 10,230 | 10,300 | 734,710 | 1,030 |
| 2008-11-05 | 11,520 | 11,940 | 11,360 | 11,940 | 915,760 | 1,194 |
| 2008-11-04 | 10,500 | 10,860 | 10,400 | 10,550 | 915,430 | 1,055 |
| 2008-10-31 | 9,610 | 10,460 | 9,600 | 9,860 | 691,190 | 986 |
| 2008-10-30 | 9,470 | 10,430 | 9,200 | 10,310 | 1,143,920 | 1,031 |
| 2008-10-29 | 9,820 | 9,830 | 8,920 | 9,430 | 820,600 | 943 |
| 2008-10-28 | 8,740 | 9,200 | 7,900 | 8,920 | 1,059,200 | 892 |
| 2008-10-27 | 10,260 | 10,550 | 8,670 | 8,840 | 1,108,590 | 884 |
| 2008-10-24 | 11,560 | 11,590 | 10,580 | 10,660 | 762,400 | 1,066 |
| 2008-10-23 | 11,750 | 11,950 | 11,060 | 11,910 | 799,630 | 1,191 |
| 2008-10-22 | 12,290 | 12,760 | 12,150 | 12,150 | 587,070 | 1,215 |
| 2008-10-21 | 12,950 | 13,140 | 12,760 | 13,090 | 649,230 | 1,309 |
| 2008-10-20 | 12,200 | 12,680 | 11,850 | 12,220 | 685,250 | 1,222 |
| 2008-10-17 | 11,710 | 11,910 | 11,310 | 11,810 | 796,990 | 1,181 |
| 2008-10-16 | 10,720 | 12,090 | 10,650 | 11,110 | 720,860 | 1,111 |
| 2008-10-15 | 12,790 | 12,970 | 12,210 | 12,520 | 854,730 | 1,252 |
| 2008-10-14 | 12,710 | 13,290 | 12,110 | 13,190 | 1,051,750 | 1,319 |
| 2008-10-10 | 10,500 | 11,550 | 9,640 | 11,310 | 1,108,820 | 1,131 |
| 2008-10-09 | 10,380 | 11,590 | 10,250 | 11,110 | 992,510 | 1,111 |
| 2008-10-08 | 10,110 | 10,800 | 9,870 | 10,070 | 919,470 | 1,007 |
| 2008-10-07 | 10,020 | 11,270 | 9,530 | 10,670 | 1,281,100 | 1,067 |
| 2008-10-06 | 10,550 | 10,550 | 9,740 | 10,420 | 1,034,010 | 1,042 |
| 2008-10-03 | 11,600 | 11,680 | 10,540 | 10,690 | 938,770 | 1,069 |
| 2008-10-02 | 12,130 | 12,310 | 11,860 | 12,000 | 704,440 | 1,200 |
| 2008-10-01 | 12,100 | 12,460 | 11,900 | 11,930 | 853,550 | 1,193 |
| 2008-09-30 | 12,200 | 12,950 | 12,070 | 12,580 | 474,450 | 1,258 |
| 2008-09-29 | 13,860 | 13,920 | 13,120 | 13,240 | 532,070 | 1,324 |
| 2008-09-26 | 14,240 | 14,470 | 13,800 | 14,060 | 657,740 | 1,406 |
| 2008-09-25 | 13,720 | 14,080 | 13,720 | 13,920 | 595,890 | 1,392 |
| 2008-09-24 | 13,910 | 14,960 | 13,650 | 14,520 | 746,660 | 1,452 |
| 2008-09-22 | 15,130 | 15,130 | 14,370 | 14,450 | 814,860 | 1,445 |
| 2008-09-19 | 13,680 | 13,880 | 13,380 | 13,730 | 961,130 | 1,373 |
| 2008-09-18 | 11,560 | 12,030 | 11,500 | 11,880 | 964,000 | 1,188 |
| 2008-09-17 | 13,440 | 13,570 | 12,700 | 12,760 | 996,780 | 1,276 |
| 2008-09-16 | 12,830 | 12,980 | 12,830 | 12,840 | 865,090 | 1,284 |
| 2008-09-12 | 13,640 | 14,830 | 13,580 | 14,830 | 1,252,230 | 1,483 |
| 2008-09-11 | 13,680 | 13,800 | 13,280 | 13,440 | 1,084,490 | 1,344 |
| 2008-09-10 | 12,430 | 14,040 | 12,400 | 13,880 | 1,650,010 | 1,388 |
| 2008-09-09 | 13,300 | 13,340 | 12,730 | 13,030 | 1,020,570 | 1,303 |
| 2008-09-08 | 12,730 | 13,740 | 12,720 | 13,700 | 1,430,380 | 1,370 |
| 2008-09-05 | 12,110 | 12,200 | 11,900 | 11,930 | 730,780 | 1,193 |
| 2008-09-04 | 12,800 | 13,010 | 12,500 | 12,570 | 602,490 | 1,257 |
| 2008-09-03 | 13,210 | 13,450 | 12,910 | 12,980 | 488,330 | 1,298 |
| 2008-09-02 | 13,210 | 13,800 | 13,080 | 13,280 | 738,830 | 1,328 |
| 2008-09-01 | 13,180 | 13,280 | 13,120 | 13,170 | 463,940 | 1,317 |
| 2008-08-29 | 13,290 | 13,580 | 13,150 | 13,470 | 824,920 | 1,347 |
| 2008-08-28 | 13,130 | 13,160 | 12,880 | 12,890 | 361,070 | 1,289 |
| 2008-08-27 | 13,280 | 13,330 | 12,930 | 12,930 | 441,560 | 1,293 |
| 2008-08-26 | 12,940 | 13,270 | 12,900 | 13,180 | 426,410 | 1,318 |
| 2008-08-25 | 13,240 | 13,660 | 13,200 | 13,540 | 478,520 | 1,354 |
| 2008-08-22 | 12,960 | 13,150 | 12,780 | 12,890 | 354,210 | 1,289 |
| 2008-08-21 | 13,440 | 13,550 | 12,950 | 13,030 | 491,830 | 1,303 |
| 2008-08-20 | 13,020 | 13,580 | 13,000 | 13,420 | 452,110 | 1,342 |
| 2008-08-19 | 13,400 | 13,480 | 13,120 | 13,310 | 379,800 | 1,331 |
| 2008-08-18 | 13,390 | 14,040 | 13,370 | 13,840 | 480,740 | 1,384 |
| 2008-08-15 | 13,820 | 14,050 | 13,230 | 13,480 | 1,359,200 | 1,348 |
| 2008-08-14 | 13,900 | 13,900 | 13,420 | 13,430 | 663,200 | 1,343 |
| 2008-08-13 | 14,180 | 14,250 | 13,660 | 13,700 | 621,680 | 1,370 |
| 2008-08-12 | 14,400 | 14,830 | 14,210 | 14,530 | 532,390 | 1,453 |
| 2008-08-11 | 14,440 | 14,570 | 14,200 | 14,390 | 573,470 | 1,439 |
| 2008-08-08 | 14,300 | 14,860 | 14,210 | 14,570 | 873,650 | 1,457 |
| 2008-08-07 | 15,400 | 15,430 | 14,710 | 15,300 | 770,790 | 1,530 |
| 2008-08-06 | 14,870 | 15,560 | 14,870 | 15,470 | 768,540 | 1,547 |
| 2008-08-05 | 15,690 | 15,750 | 14,830 | 15,070 | 903,640 | 1,507 |
| 2008-08-04 | 15,190 | 15,250 | 14,540 | 14,690 | 560,140 | 1,469 |
| 2008-08-01 | 16,100 | 16,160 | 15,330 | 15,480 | 562,110 | 1,548 |
| 2008-07-31 | 16,810 | 16,840 | 16,080 | 16,580 | 358,800 | 1,658 |
| 2008-07-30 | 16,500 | 16,810 | 16,400 | 16,610 | 319,660 | 1,661 |
| 2008-07-29 | 15,640 | 16,200 | 15,510 | 16,150 | 684,230 | 1,615 |
| 2008-07-28 | 16,180 | 16,830 | 16,150 | 16,640 | 500,450 | 1,664 |
| 2008-07-25 | 17,010 | 17,010 | 16,160 | 16,170 | 724,510 | 1,617 |
| 2008-07-24 | 17,500 | 17,700 | 17,070 | 17,670 | 985,850 | 1,767 |
| 2008-07-23 | 16,000 | 16,730 | 15,740 | 16,700 | 750,000 | 1,670 |
| 2008-07-22 | 15,370 | 15,530 | 15,020 | 15,460 | 476,110 | 1,546 |
| 2008-07-18 | 15,650 | 15,750 | 14,920 | 14,920 | 470,710 | 1,492 |
| 2008-07-17 | 15,200 | 15,820 | 15,120 | 15,250 | 790,980 | 1,525 |
| 2008-07-16 | 14,440 | 14,950 | 14,320 | 14,530 | 726,120 | 1,453 |
| 2008-07-15 | 14,620 | 14,770 | 14,250 | 14,310 | 581,650 | 1,431 |
| 2008-07-14 | 15,110 | 15,940 | 15,110 | 15,410 | 643,030 | 1,541 |
| 2008-07-11 | 15,240 | 15,390 | 14,590 | 14,910 | 524,000 | 1,491 |
| 2008-07-10 | 15,000 | 15,480 | 14,760 | 15,340 | 639,910 | 1,534 |
| 2008-07-09 | 15,160 | 15,420 | 14,850 | 14,950 | 684,590 | 1,495 |
| 2008-07-08 | 15,160 | 15,230 | 14,560 | 14,560 | 681,340 | 1,456 |
| 2008-07-07 | 14,600 | 15,740 | 14,540 | 15,540 | 1,178,680 | 1,554 |
| 2008-07-04 | 14,600 | 14,980 | 14,330 | 14,620 | 566,300 | 1,462 |
| 2008-07-03 | 14,300 | 14,860 | 13,880 | 14,800 | 1,164,080 | 1,480 |
| 2008-07-02 | 15,000 | 15,030 | 14,320 | 14,460 | 807,430 | 1,446 |
| 2008-07-01 | 15,400 | 15,760 | 14,960 | 15,040 | 1,007,800 | 1,504 |
| 2008-06-30 | 15,200 | 15,530 | 15,020 | 15,190 | 880,490 | 1,519 |
| 2008-06-27 | 15,780 | 15,780 | 15,240 | 15,400 | 1,066,160 | 1,540 |
| 2008-06-26 | 16,130 | 16,710 | 15,840 | 16,180 | 574,760 | 1,618 |
| 2008-06-25 | 17,060 | 17,070 | 16,110 | 16,420 | 713,600 | 1,642 |
| 2008-06-24 | 17,100 | 17,110 | 16,610 | 16,860 | 513,570 | 1,686 |
| 2008-06-23 | 17,200 | 17,540 | 17,020 | 17,230 | 435,140 | 1,723 |
| 2008-06-20 | 18,010 | 18,090 | 17,340 | 17,540 | 426,140 | 1,754 |
| 2008-06-19 | 18,510 | 18,540 | 17,760 | 17,920 | 409,540 | 1,792 |
| 2008-06-18 | 18,620 | 18,980 | 18,530 | 18,790 | 294,220 | 1,879 |
| 2008-06-17 | 18,740 | 19,000 | 18,570 | 18,740 | 229,340 | 1,874 |
| 2008-06-16 | 18,690 | 18,940 | 18,300 | 18,940 | 377,400 | 1,894 |
| 2008-06-13 | 17,900 | 18,390 | 17,710 | 18,090 | 555,580 | 1,809 |
| 2008-06-12 | 18,360 | 18,410 | 17,880 | 18,100 | 454,250 | 1,810 |
| 2008-06-11 | 19,480 | 19,480 | 18,390 | 18,760 | 474,290 | 1,876 |
| 2008-06-10 | 19,320 | 19,520 | 19,100 | 19,120 | 442,600 | 1,912 |
| 2008-06-09 | 19,950 | 20,030 | 19,640 | 19,720 | 420,050 | 1,972 |
| 2008-06-06 | 21,160 | 21,240 | 20,620 | 20,640 | 381,940 | 2,064 |
| 2008-06-05 | 21,010 | 21,050 | 20,190 | 20,320 | 592,640 | 2,032 |
| 2008-06-04 | 20,300 | 21,000 | 20,300 | 21,000 | 693,050 | 2,100 |
| 2008-06-03 | 19,380 | 20,230 | 19,280 | 20,030 | 886,470 | 2,003 |
| 2008-06-02 | 19,320 | 19,850 | 19,010 | 19,780 | 1,069,070 | 1,978 |
| 2008-05-30 | 19,190 | 20,010 | 19,120 | 19,920 | 975,910 | 1,992 |
| 2008-05-29 | 18,870 | 19,120 | 18,540 | 19,040 | 631,890 | 1,904 |
| 2008-05-28 | 18,670 | 18,750 | 18,420 | 18,480 | 816,950 | 1,848 |
| 2008-05-27 | 17,400 | 18,010 | 17,400 | 17,930 | 431,460 | 1,793 |
| 2008-05-26 | 17,520 | 17,660 | 17,260 | 17,280 | 391,550 | 1,728 |
| 2008-05-23 | 18,430 | 18,500 | 17,820 | 18,020 | 361,160 | 1,802 |
| 2008-05-22 | 17,140 | 18,290 | 17,060 | 18,230 | 551,260 | 1,823 |
| 2008-05-21 | 18,000 | 18,140 | 17,520 | 17,740 | 725,610 | 1,774 |
| 2008-05-20 | 18,670 | 18,930 | 18,210 | 18,630 | 416,580 | 1,863 |
| 2008-05-19 | 18,900 | 19,130 | 18,500 | 18,660 | 482,690 | 1,866 |
| 2008-05-16 | 18,900 | 19,240 | 18,590 | 18,890 | 427,340 | 1,889 |
| 2008-05-15 | 19,360 | 19,440 | 18,790 | 19,090 | 450,050 | 1,909 |
| 2008-05-14 | 18,760 | 19,100 | 18,400 | 18,960 | 638,430 | 1,896 |
| 2008-05-13 | 18,500 | 18,910 | 18,360 | 18,880 | 791,100 | 1,888 |
| 2008-05-12 | 18,250 | 18,650 | 17,760 | 18,510 | 717,080 | 1,851 |
| 2008-05-09 | 18,140 | 18,150 | 17,170 | 17,250 | 981,610 | 1,725 |
| 2008-05-08 | 18,710 | 18,740 | 18,100 | 18,340 | 1,254,300 | 1,834 |
| 2008-05-07 | 20,100 | 20,520 | 19,170 | 19,510 | 747,630 | 1,951 |
| 2008-05-02 | 19,340 | 19,920 | 19,340 | 19,900 | 668,560 | 1,990 |
| 2008-05-01 | 19,160 | 19,460 | 18,300 | 18,540 | 749,810 | 1,854 |
| 2008-04-30 | 18,850 | 19,700 | 18,530 | 18,760 | 949,190 | 1,876 |
| 2008-04-28 | 17,830 | 19,460 | 17,830 | 19,250 | 959,100 | 1,925 |
| 2008-04-25 | 17,100 | 17,670 | 17,000 | 17,460 | 754,480 | 1,746 |
| 2008-04-24 | 17,340 | 17,350 | 16,720 | 16,770 | 559,210 | 1,677 |
| 2008-04-23 | 16,650 | 17,640 | 16,580 | 17,330 | 619,700 | 1,733 |
| 2008-04-22 | 17,460 | 17,470 | 16,860 | 17,030 | 652,210 | 1,703 |
| 2008-04-21 | 17,370 | 18,000 | 17,370 | 17,790 | 541,830 | 1,779 |
| 2008-04-18 | 17,480 | 17,550 | 16,810 | 17,230 | 653,930 | 1,723 |
| 2008-04-17 | 17,600 | 17,690 | 17,310 | 17,480 | 652,000 | 1,748 |
| 2008-04-16 | 16,260 | 16,960 | 16,260 | 16,890 | 773,230 | 1,689 |
| 2008-04-15 | 15,520 | 16,160 | 15,300 | 16,100 | 608,320 | 1,610 |
| 2008-04-14 | 15,510 | 15,510 | 15,080 | 15,410 | 758,060 | 1,541 |
| 2008-04-11 | 15,200 | 16,070 | 15,200 | 16,030 | 645,530 | 1,603 |
| 2008-04-10 | 15,300 | 15,570 | 14,940 | 15,070 | 1,135,270 | 1,507 |
| 2008-04-09 | 16,590 | 16,640 | 15,570 | 15,780 | 860,240 | 1,578 |
| 2008-04-08 | 16,910 | 17,130 | 16,630 | 16,700 | 768,320 | 1,670 |
| 2008-04-07 | 16,610 | 17,100 | 16,280 | 16,910 | 902,960 | 1,691 |
| 2008-04-04 | 16,360 | 17,230 | 16,170 | 16,640 | 929,450 | 1,664 |
| 2008-04-03 | 15,810 | 16,170 | 15,720 | 16,140 | 739,670 | 1,614 |
| 2008-04-02 | 15,620 | 16,120 | 15,500 | 16,010 | 961,010 | 1,601 |
| 2008-04-01 | 13,980 | 14,560 | 13,640 | 14,420 | 561,140 | 1,442 |
| 2008-03-31 | 14,140 | 14,190 | 13,490 | 13,600 | 510,920 | 1,360 |
| 2008-03-28 | 13,530 | 14,450 | 13,450 | 14,130 | 762,570 | 1,413 |
| 2008-03-27 | 14,330 | 14,330 | 13,710 | 13,830 | 485,220 | 1,383 |
| 2008-03-26 | 13,910 | 14,570 | 13,810 | 14,130 | 422,350 | 1,413 |
| 2008-03-25 | 14,650 | 14,760 | 13,580 | 14,160 | 757,950 | 1,416 |
| 2008-03-24 | 13,910 | 14,910 | 13,860 | 14,620 | 685,250 | 1,462 |
| 2008-03-21 | 13,340 | 13,940 | 13,260 | 13,890 | 763,440 | 1,389 |
| 2008-03-19 | 13,230 | 13,460 | 13,100 | 13,200 | 837,420 | 1,320 |
| 2008-03-18 | 12,740 | 12,740 | 11,950 | 12,430 | 802,840 | 1,243 |
| 2008-03-17 | 12,190 | 12,350 | 11,930 | 11,940 | 582,170 | 1,194 |
| 2008-03-14 | 12,960 | 13,070 | 12,550 | 12,790 | 1,129,240 | 1,279 |
| 2008-03-13 | 13,700 | 13,850 | 12,420 | 12,710 | 1,021,710 | 1,271 |
| 2008-03-12 | 14,490 | 14,610 | 13,620 | 13,740 | 1,311,970 | 1,374 |
| 2008-03-11 | 13,510 | 13,550 | 13,140 | 13,490 | 1,146,720 | 1,349 |
| 2008-03-10 | 14,070 | 14,390 | 13,800 | 13,890 | 898,750 | 1,389 |
| 2008-03-07 | 14,790 | 15,000 | 14,560 | 14,670 | 625,650 | 1,467 |
| 2008-03-06 | 15,330 | 15,590 | 15,330 | 15,390 | 454,780 | 1,539 |
| 2008-03-05 | 15,210 | 15,390 | 15,050 | 15,320 | 608,220 | 1,532 |
| 2008-03-04 | 15,500 | 15,570 | 15,090 | 15,290 | 806,830 | 1,529 |
| 2008-03-03 | 15,350 | 15,560 | 15,190 | 15,370 | 622,660 | 1,537 |
| 2008-02-29 | 16,330 | 16,380 | 15,780 | 16,040 | 822,040 | 1,604 |
| 2008-02-28 | 16,300 | 17,170 | 16,090 | 16,930 | 953,190 | 1,693 |
| 2008-02-27 | 16,000 | 16,500 | 15,880 | 16,230 | 671,740 | 1,623 |
| 2008-02-26 | 16,110 | 16,390 | 15,930 | 16,090 | 790,020 | 1,609 |
| 2008-02-25 | 14,910 | 15,840 | 14,860 | 15,800 | 702,060 | 1,580 |
| 2008-02-22 | 14,890 | 14,890 | 14,480 | 14,710 | 611,990 | 1,471 |
| 2008-02-21 | 15,000 | 15,270 | 14,730 | 14,950 | 603,930 | 1,495 |
| 2008-02-20 | 15,400 | 15,410 | 14,760 | 14,780 | 611,810 | 1,478 |
| 2008-02-19 | 15,140 | 15,450 | 15,070 | 15,090 | 744,680 | 1,509 |
| 2008-02-18 | 14,940 | 15,170 | 14,700 | 14,840 | 672,610 | 1,484 |
| 2008-02-15 | 15,170 | 15,180 | 14,820 | 14,960 | 699,350 | 1,496 |
| 2008-02-14 | 14,730 | 16,210 | 14,530 | 15,740 | 1,063,420 | 1,574 |
| 2008-02-13 | 14,990 | 15,250 | 14,420 | 14,470 | 723,390 | 1,447 |
| 2008-02-12 | 14,400 | 14,550 | 14,060 | 14,320 | 786,910 | 1,432 |
| 2008-02-08 | 14,800 | 15,160 | 14,450 | 14,600 | 1,284,880 | 1,460 |
| 2008-02-07 | 14,830 | 15,460 | 14,030 | 15,330 | 3,242,740 | 1,533 |
| 2008-02-06 | 16,030 | 16,030 | 16,030 | 16,030 | 34,710 | 1,603 |
| 2008-02-05 | 18,600 | 18,680 | 17,670 | 18,030 | 541,880 | 1,803 |
| 2008-02-04 | 18,880 | 19,140 | 18,670 | 18,900 | 332,310 | 1,890 |
| 2008-02-01 | 18,050 | 18,610 | 18,000 | 18,310 | 747,560 | 1,831 |
| 2008-01-31 | 17,150 | 18,250 | 16,730 | 18,050 | 702,870 | 1,805 |
| 2008-01-30 | 18,080 | 18,480 | 17,710 | 18,000 | 655,770 | 1,800 |
| 2008-01-29 | 18,120 | 18,880 | 17,360 | 18,070 | 678,860 | 1,807 |
| 2008-01-28 | 18,680 | 18,780 | 17,550 | 17,980 | 940,600 | 1,798 |
| 2008-01-25 | 17,140 | 18,740 | 17,110 | 18,740 | 1,228,880 | 1,874 |
| 2008-01-24 | 15,500 | 17,020 | 15,500 | 16,740 | 955,850 | 1,674 |
| 2008-01-23 | 15,510 | 15,800 | 15,110 | 15,380 | 594,310 | 1,538 |
| 2008-01-22 | 15,400 | 15,620 | 14,830 | 14,890 | 562,210 | 1,489 |
| 2008-01-21 | 16,080 | 16,210 | 15,760 | 15,960 | 426,940 | 1,596 |
| 2008-01-18 | 15,580 | 16,730 | 15,350 | 16,520 | 694,540 | 1,652 |
| 2008-01-17 | 15,770 | 16,370 | 15,440 | 16,230 | 928,780 | 1,623 |
| 2008-01-16 | 15,040 | 15,620 | 14,970 | 15,170 | 1,047,790 | 1,517 |
| 2008-01-15 | 15,540 | 15,870 | 15,260 | 15,500 | 1,028,380 | 1,550 |
| 2008-01-11 | 17,200 | 17,330 | 16,050 | 16,140 | 697,910 | 1,614 |
| 2008-01-10 | 17,310 | 17,500 | 17,040 | 17,090 | 584,110 | 1,709 |
| 2008-01-09 | 16,450 | 17,500 | 16,440 | 17,420 | 788,340 | 1,742 |
| 2008-01-08 | 16,820 | 17,290 | 16,560 | 17,250 | 747,970 | 1,725 |
| 2008-01-07 | 17,500 | 17,620 | 17,130 | 17,220 | 505,500 | 1,722 |
| 2008-01-04 | 18,070 | 18,070 | 17,700 | 17,900 | 368,190 | 1,790 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
