4676 (株)フジ・メディア・ホールディングス 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 | 126,300 | 128,700 | 126,300 | 128,100 | 1,468 | 1,281 |
| 2008-12-29 | 125,000 | 128,600 | 124,700 | 128,000 | 2,523 | 1,280 |
| 2008-12-26 | 124,600 | 127,000 | 124,400 | 127,000 | 1,836 | 1,270 |
| 2008-12-25 | 127,500 | 127,500 | 123,400 | 124,600 | 3,698 | 1,246 |
| 2008-12-24 | 119,500 | 121,900 | 119,500 | 121,500 | 4,136 | 1,215 |
| 2008-12-22 | 119,500 | 123,400 | 118,500 | 122,700 | 4,086 | 1,227 |
| 2008-12-19 | 120,300 | 122,100 | 118,300 | 118,300 | 5,089 | 1,183 |
| 2008-12-18 | 122,200 | 124,700 | 120,200 | 120,600 | 6,453 | 1,206 |
| 2008-12-17 | 127,000 | 127,000 | 119,600 | 122,100 | 4,472 | 1,221 |
| 2008-12-16 | 126,800 | 126,800 | 123,600 | 125,300 | 3,925 | 1,253 |
| 2008-12-15 | 124,600 | 126,900 | 124,600 | 125,900 | 5,280 | 1,259 |
| 2008-12-12 | 126,000 | 126,000 | 120,100 | 121,600 | 6,816 | 1,216 |
| 2008-12-11 | 120,800 | 124,600 | 120,800 | 124,500 | 4,603 | 1,245 |
| 2008-12-10 | 122,500 | 123,900 | 121,600 | 122,000 | 5,344 | 1,220 |
| 2008-12-09 | 120,100 | 123,000 | 119,000 | 122,500 | 6,004 | 1,225 |
| 2008-12-08 | 119,300 | 120,100 | 116,000 | 118,400 | 10,451 | 1,184 |
| 2008-12-05 | 119,200 | 120,900 | 116,700 | 119,600 | 10,868 | 1,196 |
| 2008-12-04 | 124,200 | 124,900 | 115,700 | 118,100 | 15,907 | 1,181 |
| 2008-12-03 | 123,300 | 126,700 | 123,300 | 124,300 | 8,000 | 1,243 |
| 2008-12-02 | 126,000 | 126,100 | 122,600 | 123,400 | 7,907 | 1,234 |
| 2008-12-01 | 133,100 | 133,100 | 127,000 | 127,300 | 10,572 | 1,273 |
| 2008-11-28 | 133,100 | 135,000 | 126,700 | 133,000 | 13,783 | 1,330 |
| 2008-11-27 | 136,100 | 137,300 | 131,200 | 133,000 | 6,636 | 1,330 |
| 2008-11-26 | 136,600 | 138,000 | 135,100 | 136,000 | 6,366 | 1,360 |
| 2008-11-25 | 136,500 | 136,600 | 131,900 | 136,500 | 6,905 | 1,365 |
| 2008-11-21 | 129,400 | 132,900 | 125,700 | 132,400 | 11,366 | 1,324 |
| 2008-11-20 | 133,000 | 135,000 | 130,700 | 133,300 | 8,078 | 1,333 |
| 2008-11-19 | 127,000 | 133,700 | 127,000 | 133,600 | 6,135 | 1,336 |
| 2008-11-18 | 127,800 | 130,000 | 126,000 | 126,000 | 6,119 | 1,260 |
| 2008-11-17 | 128,900 | 132,400 | 126,000 | 129,800 | 5,600 | 1,298 |
| 2008-11-14 | 131,700 | 132,300 | 126,300 | 128,900 | 5,551 | 1,289 |
| 2008-11-13 | 135,500 | 135,600 | 126,800 | 127,700 | 8,890 | 1,277 |
| 2008-11-12 | 138,500 | 138,800 | 136,000 | 138,300 | 5,567 | 1,383 |
| 2008-11-11 | 138,500 | 143,000 | 136,800 | 140,500 | 17,119 | 1,405 |
| 2008-11-10 | 135,000 | 137,400 | 133,000 | 136,500 | 9,896 | 1,365 |
| 2008-11-07 | 127,300 | 134,400 | 124,500 | 128,900 | 8,597 | 1,289 |
| 2008-11-06 | 126,200 | 134,200 | 126,100 | 130,400 | 9,007 | 1,304 |
| 2008-11-05 | 128,900 | 135,000 | 128,100 | 134,200 | 9,845 | 1,342 |
| 2008-11-04 | 121,000 | 125,700 | 120,000 | 124,900 | 5,697 | 1,249 |
| 2008-10-31 | 115,900 | 121,600 | 115,800 | 117,200 | 11,375 | 1,172 |
| 2008-10-30 | 117,300 | 123,900 | 113,100 | 123,900 | 10,291 | 1,239 |
| 2008-10-29 | 117,000 | 117,700 | 112,300 | 116,700 | 7,553 | 1,167 |
| 2008-10-28 | 103,300 | 109,000 | 102,100 | 109,000 | 9,456 | 1,090 |
| 2008-10-27 | 110,000 | 113,400 | 105,200 | 105,300 | 6,485 | 1,053 |
| 2008-10-24 | 121,000 | 121,000 | 110,800 | 111,500 | 6,023 | 1,115 |
| 2008-10-23 | 118,100 | 118,600 | 112,700 | 117,000 | 6,895 | 1,170 |
| 2008-10-22 | 124,800 | 125,300 | 120,100 | 120,100 | 4,543 | 1,201 |
| 2008-10-21 | 124,000 | 125,200 | 122,200 | 124,900 | 5,082 | 1,249 |
| 2008-10-20 | 120,000 | 124,100 | 117,400 | 124,000 | 5,279 | 1,240 |
| 2008-10-17 | 117,300 | 118,600 | 115,200 | 118,000 | 5,217 | 1,180 |
| 2008-10-16 | 114,500 | 114,500 | 109,000 | 110,200 | 7,834 | 1,102 |
| 2008-10-15 | 118,000 | 120,700 | 117,200 | 119,200 | 5,525 | 1,192 |
| 2008-10-14 | 117,900 | 121,000 | 114,900 | 120,700 | 6,873 | 1,207 |
| 2008-10-10 | 105,000 | 111,500 | 102,000 | 108,300 | 9,960 | 1,083 |
| 2008-10-09 | 106,800 | 113,500 | 106,200 | 110,800 | 8,774 | 1,108 |
| 2008-10-08 | 121,800 | 123,000 | 112,000 | 112,800 | 9,542 | 1,128 |
| 2008-10-07 | 120,600 | 123,300 | 115,500 | 121,700 | 9,396 | 1,217 |
| 2008-10-06 | 130,000 | 131,000 | 125,300 | 125,800 | 8,098 | 1,258 |
| 2008-10-03 | 133,500 | 134,400 | 131,700 | 132,000 | 4,983 | 1,320 |
| 2008-10-02 | 136,000 | 137,100 | 134,500 | 135,500 | 5,510 | 1,355 |
| 2008-10-01 | 137,000 | 138,000 | 135,000 | 136,100 | 4,687 | 1,361 |
| 2008-09-30 | 135,800 | 137,200 | 134,000 | 135,200 | 4,797 | 1,352 |
| 2008-09-29 | 141,000 | 142,200 | 138,700 | 139,500 | 4,701 | 1,395 |
| 2008-09-26 | 141,200 | 142,700 | 140,400 | 141,400 | 5,502 | 1,414 |
| 2008-09-25 | 141,600 | 141,600 | 138,600 | 139,900 | 6,552 | 1,399 |
| 2008-09-24 | 144,000 | 144,500 | 141,400 | 143,500 | 6,891 | 1,435 |
| 2008-09-22 | 145,000 | 145,900 | 142,500 | 143,200 | 5,034 | 1,432 |
| 2008-09-19 | 144,000 | 144,200 | 142,200 | 143,200 | 10,608 | 1,432 |
| 2008-09-18 | 141,200 | 143,400 | 139,900 | 141,000 | 7,996 | 1,410 |
| 2008-09-17 | 149,000 | 149,400 | 145,400 | 146,200 | 8,839 | 1,462 |
| 2008-09-16 | 146,000 | 147,700 | 144,600 | 147,100 | 7,528 | 1,471 |
| 2008-09-12 | 150,300 | 150,500 | 148,600 | 149,200 | 7,865 | 1,492 |
| 2008-09-11 | 150,600 | 152,300 | 149,600 | 150,700 | 9,696 | 1,507 |
| 2008-09-10 | 150,000 | 151,200 | 149,400 | 150,800 | 3,969 | 1,508 |
| 2008-09-09 | 153,000 | 153,000 | 150,000 | 150,800 | 3,864 | 1,508 |
| 2008-09-08 | 150,100 | 154,200 | 150,000 | 152,500 | 5,469 | 1,525 |
| 2008-09-05 | 152,000 | 152,500 | 150,200 | 151,400 | 5,659 | 1,514 |
| 2008-09-04 | 158,300 | 158,500 | 155,200 | 155,900 | 4,889 | 1,559 |
| 2008-09-03 | 159,400 | 161,400 | 158,400 | 159,800 | 3,214 | 1,598 |
| 2008-09-02 | 159,400 | 163,200 | 156,700 | 158,100 | 8,974 | 1,581 |
| 2008-09-01 | 158,000 | 159,800 | 156,600 | 159,300 | 7,193 | 1,593 |
| 2008-08-29 | 155,000 | 157,600 | 154,800 | 157,400 | 5,653 | 1,574 |
| 2008-08-28 | 153,100 | 155,200 | 152,700 | 154,500 | 4,893 | 1,545 |
| 2008-08-27 | 155,000 | 155,100 | 152,300 | 152,700 | 5,512 | 1,527 |
| 2008-08-26 | 156,400 | 156,400 | 152,800 | 155,500 | 3,261 | 1,555 |
| 2008-08-25 | 157,500 | 158,400 | 155,800 | 156,900 | 6,754 | 1,569 |
| 2008-08-22 | 156,100 | 158,100 | 152,500 | 154,400 | 6,013 | 1,544 |
| 2008-08-21 | 158,200 | 159,000 | 156,500 | 157,500 | 8,390 | 1,575 |
| 2008-08-20 | 153,600 | 159,100 | 152,900 | 158,000 | 7,905 | 1,580 |
| 2008-08-19 | 155,700 | 155,700 | 152,900 | 155,000 | 6,159 | 1,550 |
| 2008-08-18 | 151,500 | 159,200 | 151,100 | 157,600 | 8,104 | 1,576 |
| 2008-08-15 | 150,000 | 152,200 | 149,600 | 151,400 | 4,821 | 1,514 |
| 2008-08-14 | 150,500 | 150,900 | 148,700 | 149,300 | 6,950 | 1,493 |
| 2008-08-13 | 150,500 | 151,500 | 148,900 | 150,300 | 5,778 | 1,503 |
| 2008-08-12 | 151,200 | 153,300 | 150,500 | 151,300 | 5,733 | 1,513 |
| 2008-08-11 | 155,700 | 156,600 | 152,600 | 153,000 | 8,038 | 1,530 |
| 2008-08-08 | 155,100 | 157,300 | 152,900 | 155,700 | 4,885 | 1,557 |
| 2008-08-07 | 157,900 | 157,900 | 153,700 | 155,300 | 8,182 | 1,553 |
| 2008-08-06 | 157,700 | 158,000 | 155,100 | 156,900 | 9,419 | 1,569 |
| 2008-08-05 | 153,800 | 157,300 | 153,700 | 155,900 | 8,783 | 1,559 |
| 2008-08-04 | 151,900 | 157,500 | 151,300 | 155,100 | 11,303 | 1,551 |
| 2008-08-01 | 150,300 | 155,500 | 149,600 | 150,800 | 14,450 | 1,508 |
| 2008-07-31 | 150,600 | 151,400 | 148,900 | 149,300 | 4,712 | 1,493 |
| 2008-07-30 | 148,500 | 149,300 | 147,200 | 149,300 | 5,354 | 1,493 |
| 2008-07-29 | 149,400 | 149,500 | 146,000 | 148,000 | 7,929 | 1,480 |
| 2008-07-28 | 152,000 | 152,700 | 149,400 | 151,100 | 7,622 | 1,511 |
| 2008-07-25 | 153,500 | 155,300 | 151,900 | 151,900 | 6,056 | 1,519 |
| 2008-07-24 | 153,800 | 156,400 | 152,800 | 156,400 | 4,106 | 1,564 |
| 2008-07-23 | 152,400 | 154,000 | 151,200 | 152,000 | 6,864 | 1,520 |
| 2008-07-22 | 152,200 | 153,100 | 149,400 | 152,500 | 5,655 | 1,525 |
| 2008-07-18 | 153,000 | 154,000 | 153,000 | 153,000 | 2,373 | 1,530 |
| 2008-07-17 | 152,000 | 153,000 | 151,000 | 152,000 | 2,024 | 1,520 |
| 2008-07-16 | 150,000 | 152,000 | 149,000 | 151,000 | 4,080 | 1,510 |
| 2008-07-15 | 151,000 | 152,000 | 148,000 | 150,000 | 3,230 | 1,500 |
| 2008-07-14 | 155,000 | 157,000 | 153,000 | 153,000 | 3,974 | 1,530 |
| 2008-07-11 | 157,000 | 158,000 | 156,000 | 156,000 | 4,810 | 1,560 |
| 2008-07-10 | 158,000 | 158,000 | 156,000 | 157,000 | 3,462 | 1,570 |
| 2008-07-09 | 159,000 | 160,000 | 158,000 | 158,000 | 4,090 | 1,580 |
| 2008-07-08 | 161,000 | 162,000 | 158,000 | 158,000 | 6,461 | 1,580 |
| 2008-07-07 | 162,000 | 164,000 | 161,000 | 162,000 | 4,868 | 1,620 |
| 2008-07-04 | 165,000 | 165,000 | 162,000 | 163,000 | 4,071 | 1,630 |
| 2008-07-03 | 162,000 | 164,000 | 161,000 | 164,000 | 6,518 | 1,640 |
| 2008-07-02 | 164,000 | 165,000 | 161,000 | 162,000 | 3,456 | 1,620 |
| 2008-07-01 | 161,000 | 164,000 | 161,000 | 164,000 | 5,724 | 1,640 |
| 2008-06-30 | 159,000 | 161,000 | 158,000 | 160,000 | 2,964 | 1,600 |
| 2008-06-27 | 157,000 | 159,000 | 156,000 | 159,000 | 5,637 | 1,590 |
| 2008-06-26 | 161,000 | 163,000 | 159,000 | 162,000 | 4,487 | 1,620 |
| 2008-06-25 | 162,000 | 162,000 | 158,000 | 162,000 | 7,358 | 1,620 |
| 2008-06-24 | 166,000 | 166,000 | 161,000 | 161,000 | 5,498 | 1,610 |
| 2008-06-23 | 160,000 | 162,000 | 159,000 | 162,000 | 6,003 | 1,620 |
| 2008-06-20 | 165,000 | 165,000 | 162,000 | 162,000 | 3,867 | 1,620 |
| 2008-06-19 | 166,000 | 166,000 | 164,000 | 165,000 | 5,090 | 1,650 |
| 2008-06-18 | 170,000 | 170,000 | 166,000 | 167,000 | 6,229 | 1,670 |
| 2008-06-17 | 169,000 | 170,000 | 167,000 | 170,000 | 4,837 | 1,700 |
| 2008-06-16 | 171,000 | 172,000 | 169,000 | 170,000 | 5,258 | 1,700 |
| 2008-06-13 | 169,000 | 170,000 | 167,000 | 170,000 | 7,421 | 1,700 |
| 2008-06-12 | 168,000 | 174,000 | 167,000 | 170,000 | 9,988 | 1,700 |
| 2008-06-11 | 167,000 | 167,000 | 164,000 | 166,000 | 7,860 | 1,660 |
| 2008-06-10 | 168,000 | 168,000 | 164,000 | 165,000 | 3,908 | 1,650 |
| 2008-06-09 | 168,000 | 169,000 | 166,000 | 166,000 | 6,899 | 1,660 |
| 2008-06-06 | 172,000 | 173,000 | 170,000 | 170,000 | 10,224 | 1,700 |
| 2008-06-05 | 174,000 | 175,000 | 172,000 | 173,000 | 5,790 | 1,730 |
| 2008-06-04 | 180,000 | 181,000 | 174,000 | 174,000 | 9,520 | 1,740 |
| 2008-06-03 | 179,000 | 180,000 | 175,000 | 176,000 | 9,708 | 1,760 |
| 2008-06-02 | 178,000 | 183,000 | 176,000 | 182,000 | 12,382 | 1,820 |
| 2008-05-30 | 175,000 | 177,000 | 174,000 | 177,000 | 5,644 | 1,770 |
| 2008-05-29 | 173,000 | 176,000 | 172,000 | 174,000 | 9,941 | 1,740 |
| 2008-05-28 | 167,000 | 171,000 | 166,000 | 169,000 | 11,238 | 1,690 |
| 2008-05-27 | 164,000 | 167,000 | 163,000 | 165,000 | 7,011 | 1,650 |
| 2008-05-26 | 164,000 | 165,000 | 161,000 | 163,000 | 9,689 | 1,630 |
| 2008-05-23 | 172,000 | 172,000 | 167,000 | 167,000 | 8,169 | 1,670 |
| 2008-05-22 | 167,000 | 171,000 | 167,000 | 170,000 | 4,458 | 1,700 |
| 2008-05-21 | 168,000 | 173,000 | 168,000 | 169,000 | 7,532 | 1,690 |
| 2008-05-20 | 172,000 | 173,000 | 168,000 | 170,000 | 5,947 | 1,700 |
| 2008-05-19 | 175,000 | 176,000 | 171,000 | 173,000 | 5,406 | 1,730 |
| 2008-05-16 | 173,000 | 178,000 | 170,000 | 173,000 | 13,673 | 1,730 |
| 2008-05-15 | 159,000 | 176,000 | 159,000 | 174,000 | 23,597 | 1,740 |
| 2008-05-14 | 158,000 | 162,000 | 156,000 | 159,000 | 10,797 | 1,590 |
| 2008-05-13 | 159,000 | 160,000 | 158,000 | 159,000 | 5,628 | 1,590 |
| 2008-05-12 | 159,000 | 161,000 | 159,000 | 160,000 | 5,366 | 1,600 |
| 2008-05-09 | 165,000 | 166,000 | 159,000 | 160,000 | 8,439 | 1,600 |
| 2008-05-08 | 167,000 | 168,000 | 165,000 | 165,000 | 7,346 | 1,650 |
| 2008-05-07 | 173,000 | 173,000 | 169,000 | 170,000 | 7,015 | 1,700 |
| 2008-05-02 | 167,000 | 170,000 | 166,000 | 169,000 | 8,685 | 1,690 |
| 2008-05-01 | 167,000 | 168,000 | 164,000 | 164,000 | 6,790 | 1,640 |
| 2008-04-30 | 169,000 | 170,000 | 168,000 | 170,000 | 4,659 | 1,700 |
| 2008-04-28 | 167,000 | 170,000 | 167,000 | 169,000 | 9,989 | 1,690 |
| 2008-04-25 | 167,000 | 167,000 | 163,000 | 163,000 | 6,764 | 1,630 |
| 2008-04-24 | 168,000 | 168,000 | 163,000 | 166,000 | 8,849 | 1,660 |
| 2008-04-23 | 156,000 | 169,000 | 155,000 | 168,000 | 14,244 | 1,680 |
| 2008-04-22 | 156,000 | 158,000 | 156,000 | 158,000 | 1,933 | 1,580 |
| 2008-04-21 | 157,000 | 158,000 | 156,000 | 156,000 | 4,244 | 1,560 |
| 2008-04-18 | 153,000 | 156,000 | 153,000 | 156,000 | 4,909 | 1,560 |
| 2008-04-17 | 152,000 | 155,000 | 152,000 | 154,000 | 6,547 | 1,540 |
| 2008-04-16 | 148,000 | 150,000 | 147,000 | 150,000 | 5,644 | 1,500 |
| 2008-04-15 | 148,000 | 150,000 | 146,000 | 147,000 | 8,730 | 1,470 |
| 2008-04-14 | 149,000 | 149,000 | 147,000 | 147,000 | 3,073 | 1,470 |
| 2008-04-11 | 149,000 | 152,000 | 148,000 | 152,000 | 3,655 | 1,520 |
| 2008-04-10 | 151,000 | 151,000 | 148,000 | 149,000 | 10,488 | 1,490 |
| 2008-04-09 | 156,000 | 157,000 | 151,000 | 152,000 | 6,192 | 1,520 |
| 2008-04-08 | 154,000 | 156,000 | 154,000 | 154,000 | 4,108 | 1,540 |
| 2008-04-07 | 152,000 | 155,000 | 152,000 | 153,000 | 4,439 | 1,530 |
| 2008-04-04 | 153,000 | 154,000 | 151,000 | 153,000 | 5,429 | 1,530 |
| 2008-04-03 | 153,000 | 154,000 | 151,000 | 153,000 | 6,346 | 1,530 |
| 2008-04-02 | 154,000 | 155,000 | 152,000 | 153,000 | 5,009 | 1,530 |
| 2008-04-01 | 149,000 | 151,000 | 147,000 | 151,000 | 4,191 | 1,510 |
| 2008-03-31 | 151,000 | 152,000 | 146,000 | 147,000 | 7,911 | 1,470 |
| 2008-03-28 | 157,000 | 157,000 | 150,000 | 153,000 | 8,578 | 1,530 |
| 2008-03-27 | 153,000 | 158,000 | 152,000 | 156,000 | 7,396 | 1,560 |
| 2008-03-26 | 151,000 | 154,000 | 150,000 | 154,000 | 5,110 | 1,540 |
| 2008-03-25 | 154,000 | 154,000 | 149,000 | 151,000 | 7,563 | 1,510 |
| 2008-03-24 | 154,000 | 156,000 | 152,000 | 152,000 | 5,893 | 1,520 |
| 2008-03-21 | 146,000 | 153,000 | 146,000 | 152,000 | 12,564 | 1,520 |
| 2008-03-19 | 145,000 | 148,000 | 144,000 | 144,000 | 7,759 | 1,440 |
| 2008-03-18 | 142,000 | 143,000 | 140,000 | 141,000 | 5,538 | 1,410 |
| 2008-03-17 | 144,000 | 144,000 | 139,000 | 140,000 | 5,652 | 1,400 |
| 2008-03-14 | 146,000 | 147,000 | 143,000 | 144,000 | 10,815 | 1,440 |
| 2008-03-13 | 150,000 | 151,000 | 147,000 | 147,000 | 2,851 | 1,470 |
| 2008-03-12 | 153,000 | 154,000 | 151,000 | 152,000 | 4,819 | 1,520 |
| 2008-03-11 | 152,000 | 153,000 | 150,000 | 150,000 | 10,781 | 1,500 |
| 2008-03-10 | 155,000 | 156,000 | 154,000 | 154,000 | 4,195 | 1,540 |
| 2008-03-07 | 158,000 | 159,000 | 156,000 | 157,000 | 6,683 | 1,570 |
| 2008-03-06 | 161,000 | 162,000 | 160,000 | 161,000 | 4,720 | 1,610 |
| 2008-03-05 | 162,000 | 164,000 | 160,000 | 160,000 | 10,823 | 1,600 |
| 2008-03-04 | 161,000 | 162,000 | 158,000 | 162,000 | 17,060 | 1,620 |
| 2008-03-03 | 157,000 | 157,000 | 153,000 | 155,000 | 5,347 | 1,550 |
| 2008-02-29 | 158,000 | 160,000 | 157,000 | 159,000 | 5,227 | 1,590 |
| 2008-02-28 | 160,000 | 161,000 | 158,000 | 160,000 | 6,835 | 1,600 |
| 2008-02-27 | 162,000 | 162,000 | 158,000 | 160,000 | 9,846 | 1,600 |
| 2008-02-26 | 164,000 | 165,000 | 162,000 | 162,000 | 4,183 | 1,620 |
| 2008-02-25 | 161,000 | 164,000 | 160,000 | 163,000 | 7,781 | 1,630 |
| 2008-02-22 | 161,000 | 161,000 | 158,000 | 160,000 | 4,271 | 1,600 |
| 2008-02-21 | 157,000 | 163,000 | 157,000 | 162,000 | 13,506 | 1,620 |
| 2008-02-20 | 157,000 | 158,000 | 154,000 | 155,000 | 10,082 | 1,550 |
| 2008-02-19 | 156,000 | 156,000 | 154,000 | 155,000 | 4,813 | 1,550 |
| 2008-02-18 | 154,000 | 156,000 | 153,000 | 155,000 | 6,394 | 1,550 |
| 2008-02-15 | 152,000 | 155,000 | 151,000 | 154,000 | 8,121 | 1,540 |
| 2008-02-14 | 150,000 | 155,000 | 149,000 | 154,000 | 8,641 | 1,540 |
| 2008-02-13 | 152,000 | 153,000 | 147,000 | 147,000 | 6,299 | 1,470 |
| 2008-02-12 | 151,000 | 152,000 | 150,000 | 151,000 | 10,061 | 1,510 |
| 2008-02-08 | 146,000 | 152,000 | 138,000 | 150,000 | 49,555 | 1,500 |
| 2008-02-07 | 149,000 | 152,000 | 148,000 | 150,000 | 9,737 | 1,500 |
| 2008-02-06 | 158,000 | 158,000 | 146,000 | 148,000 | 33,553 | 1,480 |
| 2008-02-05 | 169,000 | 171,000 | 159,000 | 160,000 | 21,619 | 1,600 |
| 2008-02-04 | 170,000 | 171,000 | 168,000 | 171,000 | 3,828 | 1,710 |
| 2008-02-01 | 168,000 | 169,000 | 166,000 | 167,000 | 4,385 | 1,670 |
| 2008-01-31 | 165,000 | 169,000 | 164,000 | 168,000 | 7,677 | 1,680 |
| 2008-01-30 | 166,000 | 166,000 | 163,000 | 164,000 | 7,083 | 1,640 |
| 2008-01-29 | 166,000 | 168,000 | 164,000 | 166,000 | 4,967 | 1,660 |
| 2008-01-28 | 163,000 | 167,000 | 163,000 | 164,000 | 6,492 | 1,640 |
| 2008-01-25 | 160,000 | 164,000 | 160,000 | 164,000 | 12,879 | 1,640 |
| 2008-01-24 | 159,000 | 162,000 | 158,000 | 160,000 | 12,029 | 1,600 |
| 2008-01-23 | 162,000 | 164,000 | 158,000 | 159,000 | 9,668 | 1,590 |
| 2008-01-22 | 162,000 | 164,000 | 160,000 | 160,000 | 9,946 | 1,600 |
| 2008-01-21 | 170,000 | 170,000 | 167,000 | 167,000 | 6,644 | 1,670 |
| 2008-01-18 | 170,000 | 173,000 | 167,000 | 173,000 | 10,192 | 1,730 |
| 2008-01-17 | 169,000 | 173,000 | 168,000 | 172,000 | 6,229 | 1,720 |
| 2008-01-16 | 170,000 | 172,000 | 168,000 | 169,000 | 10,873 | 1,690 |
| 2008-01-15 | 176,000 | 176,000 | 172,000 | 173,000 | 9,444 | 1,730 |
| 2008-01-11 | 177,000 | 179,000 | 176,000 | 176,000 | 7,515 | 1,760 |
| 2008-01-10 | 180,000 | 181,000 | 178,000 | 178,000 | 7,549 | 1,780 |
| 2008-01-09 | 178,000 | 181,000 | 178,000 | 181,000 | 14,724 | 1,810 |
| 2008-01-08 | 180,000 | 182,000 | 179,000 | 181,000 | 7,403 | 1,810 |
| 2008-01-07 | 177,000 | 183,000 | 177,000 | 182,000 | 9,788 | 1,820 |
| 2008-01-04 | 183,000 | 183,000 | 178,000 | 178,000 | 5,276 | 1,780 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株
