7296 (株)エフ・シー・シー 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 | 750 | 754 | 744 | 751 | 67,900 | 751 |
| 2008-12-29 | 754 | 759 | 746 | 757 | 125,600 | 757 |
| 2008-12-26 | 744 | 752 | 739 | 751 | 121,600 | 751 |
| 2008-12-25 | 726 | 744 | 722 | 740 | 199,600 | 740 |
| 2008-12-24 | 739 | 746 | 719 | 733 | 242,100 | 733 |
| 2008-12-22 | 717 | 740 | 717 | 739 | 122,900 | 739 |
| 2008-12-19 | 722 | 731 | 710 | 713 | 202,900 | 713 |
| 2008-12-18 | 727 | 741 | 722 | 732 | 150,500 | 732 |
| 2008-12-17 | 764 | 764 | 717 | 743 | 160,300 | 743 |
| 2008-12-16 | 760 | 760 | 730 | 754 | 238,900 | 754 |
| 2008-12-15 | 744 | 767 | 741 | 757 | 232,500 | 757 |
| 2008-12-12 | 750 | 755 | 705 | 718 | 365,300 | 718 |
| 2008-12-11 | 778 | 796 | 770 | 796 | 211,400 | 796 |
| 2008-12-10 | 801 | 809 | 750 | 789 | 307,100 | 789 |
| 2008-12-09 | 795 | 812 | 785 | 801 | 231,900 | 801 |
| 2008-12-08 | 765 | 798 | 743 | 780 | 242,100 | 780 |
| 2008-12-05 | 775 | 779 | 754 | 757 | 245,300 | 757 |
| 2008-12-04 | 841 | 854 | 776 | 785 | 350,600 | 785 |
| 2008-12-03 | 832 | 866 | 830 | 851 | 216,300 | 851 |
| 2008-12-02 | 849 | 866 | 838 | 839 | 221,300 | 839 |
| 2008-12-01 | 891 | 891 | 847 | 875 | 235,600 | 875 |
| 2008-11-28 | 890 | 908 | 881 | 896 | 251,600 | 896 |
| 2008-11-27 | 912 | 922 | 877 | 886 | 188,300 | 886 |
| 2008-11-26 | 918 | 924 | 896 | 909 | 320,900 | 909 |
| 2008-11-25 | 954 | 966 | 937 | 958 | 403,800 | 958 |
| 2008-11-21 | 925 | 937 | 901 | 927 | 409,800 | 927 |
| 2008-11-20 | 1,022 | 1,043 | 953 | 964 | 171,800 | 964 |
| 2008-11-19 | 1,013 | 1,052 | 994 | 1,022 | 281,800 | 1,022 |
| 2008-11-18 | 1,045 | 1,068 | 1,000 | 1,031 | 321,700 | 1,031 |
| 2008-11-17 | 1,131 | 1,182 | 1,080 | 1,144 | 599,700 | 1,144 |
| 2008-11-14 | 1,160 | 1,218 | 1,123 | 1,131 | 681,300 | 1,131 |
| 2008-11-13 | 1,202 | 1,220 | 1,121 | 1,128 | 489,100 | 1,128 |
| 2008-11-12 | 1,206 | 1,262 | 1,204 | 1,226 | 343,800 | 1,226 |
| 2008-11-11 | 1,202 | 1,234 | 1,200 | 1,202 | 433,500 | 1,202 |
| 2008-11-10 | 1,214 | 1,286 | 1,200 | 1,207 | 616,200 | 1,207 |
| 2008-11-07 | 1,200 | 1,225 | 1,198 | 1,206 | 604,000 | 1,206 |
| 2008-11-06 | 1,240 | 1,263 | 1,211 | 1,226 | 511,000 | 1,226 |
| 2008-11-05 | 1,250 | 1,345 | 1,250 | 1,320 | 416,900 | 1,320 |
| 2008-11-04 | 1,251 | 1,272 | 1,206 | 1,236 | 184,400 | 1,236 |
| 2008-10-31 | 1,215 | 1,248 | 1,200 | 1,206 | 422,300 | 1,206 |
| 2008-10-30 | 1,049 | 1,212 | 1,049 | 1,212 | 350,400 | 1,212 |
| 2008-10-29 | 1,012 | 1,012 | 984 | 1,012 | 374,700 | 1,012 |
| 2008-10-28 | 820 | 912 | 820 | 912 | 560,500 | 912 |
| 2008-10-27 | 885 | 910 | 805 | 812 | 225,100 | 812 |
| 2008-10-24 | 948 | 978 | 890 | 895 | 374,200 | 895 |
| 2008-10-23 | 948 | 980 | 904 | 978 | 343,300 | 978 |
| 2008-10-22 | 1,040 | 1,097 | 1,008 | 1,053 | 408,000 | 1,053 |
| 2008-10-21 | 1,143 | 1,143 | 1,050 | 1,100 | 301,700 | 1,100 |
| 2008-10-20 | 959 | 1,058 | 959 | 1,045 | 257,100 | 1,045 |
| 2008-10-17 | 979 | 985 | 938 | 958 | 251,100 | 958 |
| 2008-10-16 | 942 | 973 | 911 | 916 | 276,200 | 916 |
| 2008-10-15 | 1,034 | 1,085 | 982 | 1,042 | 402,700 | 1,042 |
| 2008-10-14 | 1,029 | 1,029 | 990 | 1,026 | 310,800 | 1,026 |
| 2008-10-10 | 949 | 949 | 897 | 929 | 417,400 | 929 |
| 2008-10-09 | 880 | 956 | 850 | 952 | 411,200 | 952 |
| 2008-10-08 | 1,000 | 1,000 | 884 | 900 | 313,000 | 900 |
| 2008-10-07 | 952 | 1,048 | 952 | 1,012 | 230,800 | 1,012 |
| 2008-10-06 | 1,052 | 1,089 | 1,029 | 1,042 | 301,600 | 1,042 |
| 2008-10-03 | 1,190 | 1,208 | 1,143 | 1,152 | 296,800 | 1,152 |
| 2008-10-02 | 1,283 | 1,288 | 1,177 | 1,189 | 302,900 | 1,189 |
| 2008-10-01 | 1,336 | 1,352 | 1,276 | 1,300 | 400,400 | 1,300 |
| 2008-09-30 | 1,234 | 1,395 | 1,233 | 1,376 | 368,500 | 1,376 |
| 2008-09-29 | 1,407 | 1,424 | 1,343 | 1,353 | 152,700 | 1,353 |
| 2008-09-26 | 1,411 | 1,435 | 1,383 | 1,410 | 214,000 | 1,410 |
| 2008-09-25 | 1,400 | 1,437 | 1,385 | 1,419 | 194,400 | 1,419 |
| 2008-09-24 | 1,441 | 1,464 | 1,422 | 1,460 | 332,300 | 1,460 |
| 2008-09-22 | 1,572 | 1,580 | 1,493 | 1,513 | 285,000 | 1,513 |
| 2008-09-19 | 1,549 | 1,589 | 1,522 | 1,567 | 209,900 | 1,567 |
| 2008-09-18 | 1,447 | 1,540 | 1,447 | 1,532 | 190,900 | 1,532 |
| 2008-09-17 | 1,729 | 1,729 | 1,504 | 1,517 | 283,800 | 1,517 |
| 2008-09-16 | 1,550 | 1,559 | 1,516 | 1,549 | 210,900 | 1,549 |
| 2008-09-12 | 1,610 | 1,619 | 1,576 | 1,602 | 158,700 | 1,602 |
| 2008-09-11 | 1,670 | 1,670 | 1,605 | 1,617 | 216,400 | 1,617 |
| 2008-09-10 | 1,600 | 1,682 | 1,600 | 1,669 | 222,400 | 1,669 |
| 2008-09-09 | 1,696 | 1,696 | 1,636 | 1,645 | 146,200 | 1,645 |
| 2008-09-08 | 1,723 | 1,742 | 1,679 | 1,696 | 225,500 | 1,696 |
| 2008-09-05 | 1,655 | 1,712 | 1,655 | 1,697 | 279,400 | 1,697 |
| 2008-09-04 | 1,695 | 1,708 | 1,682 | 1,694 | 248,200 | 1,694 |
| 2008-09-03 | 1,675 | 1,732 | 1,675 | 1,708 | 246,900 | 1,708 |
| 2008-09-02 | 1,724 | 1,749 | 1,652 | 1,671 | 191,800 | 1,671 |
| 2008-09-01 | 1,761 | 1,777 | 1,740 | 1,754 | 249,500 | 1,754 |
| 2008-08-29 | 1,780 | 1,799 | 1,757 | 1,799 | 143,600 | 1,799 |
| 2008-08-28 | 1,745 | 1,747 | 1,715 | 1,730 | 116,400 | 1,730 |
| 2008-08-27 | 1,776 | 1,776 | 1,738 | 1,749 | 146,800 | 1,749 |
| 2008-08-26 | 1,720 | 1,755 | 1,707 | 1,746 | 203,600 | 1,746 |
| 2008-08-25 | 1,797 | 1,797 | 1,752 | 1,780 | 160,500 | 1,780 |
| 2008-08-22 | 1,750 | 1,760 | 1,708 | 1,718 | 295,500 | 1,718 |
| 2008-08-21 | 1,855 | 1,865 | 1,780 | 1,785 | 378,300 | 1,785 |
| 2008-08-20 | 1,786 | 1,892 | 1,786 | 1,889 | 378,600 | 1,889 |
| 2008-08-19 | 1,808 | 1,808 | 1,769 | 1,786 | 179,900 | 1,786 |
| 2008-08-18 | 1,799 | 1,860 | 1,799 | 1,821 | 441,000 | 1,821 |
| 2008-08-15 | 1,750 | 1,790 | 1,728 | 1,773 | 463,800 | 1,773 |
| 2008-08-14 | 1,666 | 1,712 | 1,660 | 1,667 | 193,700 | 1,667 |
| 2008-08-13 | 1,700 | 1,731 | 1,672 | 1,682 | 243,800 | 1,682 |
| 2008-08-12 | 1,780 | 1,822 | 1,751 | 1,757 | 257,200 | 1,757 |
| 2008-08-11 | 1,772 | 1,796 | 1,725 | 1,764 | 387,200 | 1,764 |
| 2008-08-08 | 1,748 | 1,767 | 1,709 | 1,742 | 416,500 | 1,742 |
| 2008-08-07 | 1,791 | 1,792 | 1,693 | 1,718 | 393,800 | 1,718 |
| 2008-08-06 | 1,804 | 1,824 | 1,780 | 1,812 | 174,300 | 1,812 |
| 2008-08-05 | 1,700 | 1,777 | 1,700 | 1,730 | 318,300 | 1,730 |
| 2008-08-04 | 1,785 | 1,818 | 1,779 | 1,786 | 288,800 | 1,786 |
| 2008-08-01 | 1,817 | 1,832 | 1,785 | 1,789 | 357,500 | 1,789 |
| 2008-07-31 | 1,870 | 1,870 | 1,832 | 1,847 | 297,700 | 1,847 |
| 2008-07-30 | 1,900 | 1,912 | 1,850 | 1,874 | 515,500 | 1,874 |
| 2008-07-29 | 1,829 | 1,849 | 1,793 | 1,846 | 417,700 | 1,846 |
| 2008-07-28 | 1,842 | 1,844 | 1,788 | 1,838 | 290,400 | 1,838 |
| 2008-07-25 | 1,780 | 1,824 | 1,757 | 1,785 | 258,900 | 1,785 |
| 2008-07-24 | 1,742 | 1,797 | 1,736 | 1,784 | 204,400 | 1,784 |
| 2008-07-23 | 1,699 | 1,773 | 1,690 | 1,742 | 371,300 | 1,742 |
| 2008-07-22 | 1,530 | 1,573 | 1,518 | 1,569 | 158,900 | 1,569 |
| 2008-07-18 | 1,542 | 1,569 | 1,508 | 1,518 | 104,300 | 1,518 |
| 2008-07-17 | 1,574 | 1,574 | 1,522 | 1,533 | 141,400 | 1,533 |
| 2008-07-16 | 1,540 | 1,584 | 1,535 | 1,555 | 258,200 | 1,555 |
| 2008-07-15 | 1,544 | 1,544 | 1,508 | 1,538 | 149,700 | 1,538 |
| 2008-07-14 | 1,568 | 1,593 | 1,539 | 1,546 | 150,400 | 1,546 |
| 2008-07-11 | 1,603 | 1,627 | 1,577 | 1,599 | 89,100 | 1,599 |
| 2008-07-10 | 1,629 | 1,655 | 1,608 | 1,616 | 148,700 | 1,616 |
| 2008-07-09 | 1,630 | 1,668 | 1,613 | 1,629 | 255,600 | 1,629 |
| 2008-07-08 | 1,583 | 1,596 | 1,565 | 1,573 | 186,100 | 1,573 |
| 2008-07-07 | 1,550 | 1,579 | 1,515 | 1,566 | 174,700 | 1,566 |
| 2008-07-04 | 1,535 | 1,554 | 1,525 | 1,543 | 112,000 | 1,543 |
| 2008-07-03 | 1,556 | 1,560 | 1,517 | 1,534 | 395,800 | 1,534 |
| 2008-07-02 | 1,620 | 1,636 | 1,578 | 1,586 | 158,300 | 1,586 |
| 2008-07-01 | 1,648 | 1,653 | 1,630 | 1,637 | 104,200 | 1,637 |
| 2008-06-30 | 1,668 | 1,668 | 1,623 | 1,634 | 181,100 | 1,634 |
| 2008-06-27 | 1,625 | 1,692 | 1,619 | 1,669 | 180,100 | 1,669 |
| 2008-06-26 | 1,684 | 1,749 | 1,670 | 1,693 | 246,500 | 1,693 |
| 2008-06-25 | 1,651 | 1,668 | 1,599 | 1,668 | 196,800 | 1,668 |
| 2008-06-24 | 1,667 | 1,675 | 1,643 | 1,668 | 112,600 | 1,668 |
| 2008-06-23 | 1,672 | 1,683 | 1,642 | 1,667 | 289,500 | 1,667 |
| 2008-06-20 | 1,674 | 1,697 | 1,658 | 1,671 | 291,800 | 1,671 |
| 2008-06-19 | 1,665 | 1,665 | 1,626 | 1,644 | 275,500 | 1,644 |
| 2008-06-18 | 1,625 | 1,642 | 1,605 | 1,635 | 211,000 | 1,635 |
| 2008-06-17 | 1,626 | 1,642 | 1,587 | 1,598 | 182,200 | 1,598 |
| 2008-06-16 | 1,654 | 1,654 | 1,609 | 1,625 | 248,400 | 1,625 |
| 2008-06-13 | 1,662 | 1,670 | 1,569 | 1,624 | 296,600 | 1,624 |
| 2008-06-12 | 1,585 | 1,615 | 1,557 | 1,602 | 252,300 | 1,602 |
| 2008-06-11 | 1,619 | 1,637 | 1,582 | 1,620 | 219,800 | 1,620 |
| 2008-06-10 | 1,647 | 1,692 | 1,577 | 1,589 | 329,800 | 1,589 |
| 2008-06-09 | 1,680 | 1,680 | 1,629 | 1,645 | 161,100 | 1,645 |
| 2008-06-06 | 1,734 | 1,748 | 1,703 | 1,706 | 165,700 | 1,706 |
| 2008-06-05 | 1,700 | 1,706 | 1,675 | 1,704 | 162,500 | 1,704 |
| 2008-06-04 | 1,692 | 1,720 | 1,686 | 1,719 | 216,500 | 1,719 |
| 2008-06-03 | 1,680 | 1,680 | 1,643 | 1,662 | 239,900 | 1,662 |
| 2008-06-02 | 1,683 | 1,688 | 1,618 | 1,677 | 234,700 | 1,677 |
| 2008-05-30 | 1,580 | 1,660 | 1,580 | 1,658 | 232,700 | 1,658 |
| 2008-05-29 | 1,520 | 1,565 | 1,515 | 1,557 | 166,200 | 1,557 |
| 2008-05-28 | 1,510 | 1,535 | 1,503 | 1,508 | 370,300 | 1,508 |
| 2008-05-27 | 1,415 | 1,481 | 1,415 | 1,479 | 187,600 | 1,479 |
| 2008-05-26 | 1,450 | 1,450 | 1,407 | 1,409 | 136,100 | 1,409 |
| 2008-05-23 | 1,455 | 1,479 | 1,440 | 1,440 | 108,600 | 1,440 |
| 2008-05-22 | 1,425 | 1,462 | 1,405 | 1,452 | 78,600 | 1,452 |
| 2008-05-21 | 1,454 | 1,464 | 1,429 | 1,446 | 120,900 | 1,446 |
| 2008-05-20 | 1,489 | 1,497 | 1,473 | 1,473 | 66,400 | 1,473 |
| 2008-05-19 | 1,485 | 1,495 | 1,477 | 1,489 | 82,100 | 1,489 |
| 2008-05-16 | 1,491 | 1,495 | 1,454 | 1,468 | 131,200 | 1,468 |
| 2008-05-15 | 1,471 | 1,484 | 1,454 | 1,464 | 157,700 | 1,464 |
| 2008-05-14 | 1,419 | 1,466 | 1,412 | 1,460 | 284,400 | 1,460 |
| 2008-05-13 | 1,377 | 1,385 | 1,357 | 1,383 | 206,500 | 1,383 |
| 2008-05-12 | 1,363 | 1,390 | 1,352 | 1,379 | 172,000 | 1,379 |
| 2008-05-09 | 1,422 | 1,422 | 1,355 | 1,363 | 214,900 | 1,363 |
| 2008-05-08 | 1,425 | 1,456 | 1,425 | 1,429 | 122,100 | 1,429 |
| 2008-05-07 | 1,443 | 1,469 | 1,423 | 1,427 | 237,900 | 1,427 |
| 2008-05-02 | 1,396 | 1,431 | 1,395 | 1,421 | 179,300 | 1,421 |
| 2008-05-01 | 1,399 | 1,403 | 1,371 | 1,376 | 215,600 | 1,376 |
| 2008-04-30 | 1,381 | 1,415 | 1,381 | 1,397 | 295,900 | 1,397 |
| 2008-04-28 | 1,383 | 1,448 | 1,383 | 1,437 | 321,600 | 1,437 |
| 2008-04-25 | 1,380 | 1,410 | 1,370 | 1,403 | 366,700 | 1,403 |
| 2008-04-24 | 1,333 | 1,359 | 1,311 | 1,313 | 263,400 | 1,313 |
| 2008-04-23 | 1,324 | 1,348 | 1,314 | 1,331 | 160,500 | 1,331 |
| 2008-04-22 | 1,350 | 1,358 | 1,295 | 1,304 | 326,500 | 1,304 |
| 2008-04-21 | 1,328 | 1,363 | 1,319 | 1,350 | 222,700 | 1,350 |
| 2008-04-18 | 1,249 | 1,302 | 1,249 | 1,297 | 228,600 | 1,297 |
| 2008-04-17 | 1,207 | 1,245 | 1,201 | 1,233 | 181,100 | 1,233 |
| 2008-04-16 | 1,189 | 1,193 | 1,152 | 1,187 | 267,000 | 1,187 |
| 2008-04-15 | 1,204 | 1,204 | 1,166 | 1,188 | 136,900 | 1,188 |
| 2008-04-14 | 1,169 | 1,188 | 1,153 | 1,186 | 183,900 | 1,186 |
| 2008-04-11 | 1,146 | 1,185 | 1,146 | 1,182 | 159,300 | 1,182 |
| 2008-04-10 | 1,175 | 1,186 | 1,137 | 1,146 | 143,400 | 1,146 |
| 2008-04-09 | 1,210 | 1,227 | 1,174 | 1,187 | 139,600 | 1,187 |
| 2008-04-08 | 1,232 | 1,245 | 1,212 | 1,213 | 129,100 | 1,213 |
| 2008-04-07 | 1,225 | 1,255 | 1,218 | 1,252 | 278,500 | 1,252 |
| 2008-04-04 | 1,274 | 1,294 | 1,222 | 1,228 | 294,100 | 1,228 |
| 2008-04-03 | 1,292 | 1,296 | 1,265 | 1,294 | 208,700 | 1,294 |
| 2008-04-02 | 1,290 | 1,290 | 1,270 | 1,281 | 164,000 | 1,281 |
| 2008-04-01 | 1,243 | 1,273 | 1,230 | 1,239 | 229,700 | 1,239 |
| 2008-03-31 | 1,271 | 1,271 | 1,207 | 1,230 | 165,300 | 1,230 |
| 2008-03-28 | 1,256 | 1,302 | 1,240 | 1,291 | 261,500 | 1,291 |
| 2008-03-27 | 1,260 | 1,272 | 1,235 | 1,256 | 130,700 | 1,256 |
| 2008-03-26 | 1,264 | 1,267 | 1,241 | 1,264 | 140,500 | 1,264 |
| 2008-03-25 | 1,224 | 1,270 | 1,220 | 1,262 | 278,000 | 1,262 |
| 2008-03-24 | 1,219 | 1,241 | 1,219 | 1,224 | 122,000 | 1,224 |
| 2008-03-21 | 1,179 | 1,224 | 1,176 | 1,217 | 157,200 | 1,217 |
| 2008-03-19 | 1,183 | 1,189 | 1,154 | 1,173 | 203,800 | 1,173 |
| 2008-03-18 | 1,140 | 1,169 | 1,125 | 1,158 | 305,800 | 1,158 |
| 2008-03-17 | 1,180 | 1,183 | 1,128 | 1,142 | 136,000 | 1,142 |
| 2008-03-14 | 1,239 | 1,244 | 1,184 | 1,194 | 267,200 | 1,194 |
| 2008-03-13 | 1,260 | 1,282 | 1,202 | 1,222 | 168,300 | 1,222 |
| 2008-03-12 | 1,300 | 1,300 | 1,230 | 1,240 | 185,000 | 1,240 |
| 2008-03-11 | 1,200 | 1,228 | 1,181 | 1,223 | 254,300 | 1,223 |
| 2008-03-10 | 1,246 | 1,268 | 1,201 | 1,204 | 276,300 | 1,204 |
| 2008-03-07 | 1,280 | 1,280 | 1,222 | 1,238 | 310,500 | 1,238 |
| 2008-03-06 | 1,275 | 1,310 | 1,273 | 1,297 | 176,700 | 1,297 |
| 2008-03-05 | 1,299 | 1,306 | 1,263 | 1,274 | 185,500 | 1,274 |
| 2008-03-04 | 1,317 | 1,326 | 1,272 | 1,286 | 294,700 | 1,286 |
| 2008-03-03 | 1,370 | 1,380 | 1,300 | 1,316 | 325,700 | 1,316 |
| 2008-02-29 | 1,465 | 1,465 | 1,413 | 1,431 | 211,900 | 1,431 |
| 2008-02-28 | 1,434 | 1,490 | 1,431 | 1,478 | 188,400 | 1,478 |
| 2008-02-27 | 1,463 | 1,474 | 1,427 | 1,452 | 317,600 | 1,452 |
| 2008-02-26 | 1,451 | 1,465 | 1,435 | 1,443 | 230,500 | 1,443 |
| 2008-02-25 | 1,431 | 1,454 | 1,420 | 1,446 | 191,200 | 1,446 |
| 2008-02-22 | 1,402 | 1,427 | 1,383 | 1,425 | 223,900 | 1,425 |
| 2008-02-21 | 1,380 | 1,431 | 1,366 | 1,415 | 281,400 | 1,415 |
| 2008-02-20 | 1,380 | 1,385 | 1,340 | 1,340 | 191,900 | 1,340 |
| 2008-02-19 | 1,389 | 1,393 | 1,360 | 1,379 | 213,900 | 1,379 |
| 2008-02-18 | 1,367 | 1,410 | 1,356 | 1,389 | 328,500 | 1,389 |
| 2008-02-15 | 1,300 | 1,345 | 1,268 | 1,332 | 341,600 | 1,332 |
| 2008-02-14 | 1,282 | 1,323 | 1,268 | 1,315 | 617,800 | 1,315 |
| 2008-02-13 | 1,334 | 1,336 | 1,260 | 1,262 | 872,000 | 1,262 |
| 2008-02-12 | 1,307 | 1,344 | 1,281 | 1,340 | 666,200 | 1,340 |
| 2008-02-08 | 1,291 | 1,310 | 1,279 | 1,294 | 765,800 | 1,294 |
| 2008-02-07 | 1,279 | 1,332 | 1,274 | 1,320 | 773,300 | 1,320 |
| 2008-02-06 | 1,269 | 1,305 | 1,263 | 1,272 | 740,400 | 1,272 |
| 2008-02-05 | 1,360 | 1,375 | 1,322 | 1,327 | 796,600 | 1,327 |
| 2008-02-04 | 1,415 | 1,415 | 1,364 | 1,376 | 465,200 | 1,376 |
| 2008-02-01 | 1,405 | 1,435 | 1,386 | 1,427 | 489,500 | 1,427 |
| 2008-01-31 | 1,375 | 1,406 | 1,350 | 1,403 | 649,300 | 1,403 |
| 2008-01-30 | 1,425 | 1,443 | 1,372 | 1,410 | 640,200 | 1,410 |
| 2008-01-29 | 1,476 | 1,479 | 1,356 | 1,429 | 758,200 | 1,429 |
| 2008-01-28 | 1,550 | 1,598 | 1,492 | 1,496 | 204,500 | 1,496 |
| 2008-01-25 | 1,527 | 1,579 | 1,526 | 1,568 | 229,600 | 1,568 |
| 2008-01-24 | 1,485 | 1,522 | 1,480 | 1,504 | 228,300 | 1,504 |
| 2008-01-23 | 1,464 | 1,525 | 1,454 | 1,474 | 262,400 | 1,474 |
| 2008-01-22 | 1,482 | 1,511 | 1,419 | 1,437 | 553,700 | 1,437 |
| 2008-01-21 | 1,515 | 1,535 | 1,480 | 1,527 | 469,600 | 1,527 |
| 2008-01-18 | 1,504 | 1,542 | 1,487 | 1,515 | 501,000 | 1,515 |
| 2008-01-17 | 1,520 | 1,593 | 1,520 | 1,534 | 414,200 | 1,534 |
| 2008-01-16 | 1,528 | 1,612 | 1,523 | 1,571 | 585,100 | 1,571 |
| 2008-01-15 | 1,768 | 1,771 | 1,631 | 1,648 | 493,100 | 1,648 |
| 2008-01-11 | 1,815 | 1,825 | 1,764 | 1,769 | 194,500 | 1,769 |
| 2008-01-10 | 1,851 | 1,862 | 1,815 | 1,824 | 102,100 | 1,824 |
| 2008-01-09 | 1,800 | 1,865 | 1,800 | 1,851 | 199,400 | 1,851 |
| 2008-01-08 | 1,862 | 1,879 | 1,841 | 1,857 | 154,000 | 1,857 |
| 2008-01-07 | 1,900 | 1,911 | 1,872 | 1,886 | 179,900 | 1,886 |
| 2008-01-04 | 2,000 | 2,015 | 1,907 | 1,914 | 151,600 | 1,914 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-09-27]1株→1.5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株
