2461 (株)ファンコミュニケーションズ 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 | 63,304 | 65,000 | 61,504 | 62,200 | 273 | 77.75 |
| 2008-12-29 | 59,704 | 62,600 | 59,200 | 62,304 | 213 | 77.88 |
| 2008-12-26 | 59,200 | 59,704 | 59,000 | 59,200 | 20 | 74 |
| 2008-12-25 | 58,200 | 60,000 | 58,104 | 59,904 | 113 | 74.88 |
| 2008-12-24 | 59,800 | 60,000 | 58,504 | 60,000 | 124 | 75 |
| 2008-12-22 | 58,504 | 59,800 | 58,000 | 59,800 | 73 | 74.75 |
| 2008-12-19 | 59,904 | 60,000 | 58,400 | 60,000 | 196 | 75 |
| 2008-12-18 | 59,400 | 60,504 | 58,400 | 60,000 | 123 | 75 |
| 2008-12-17 | 61,000 | 61,000 | 58,400 | 58,400 | 177 | 73 |
| 2008-12-16 | 61,504 | 62,504 | 58,000 | 62,504 | 200 | 78.13 |
| 2008-12-15 | 63,000 | 63,000 | 60,800 | 62,504 | 44 | 78.13 |
| 2008-12-12 | 62,000 | 63,000 | 61,504 | 62,904 | 194 | 78.63 |
| 2008-12-11 | 62,504 | 63,104 | 61,504 | 62,904 | 177 | 78.63 |
| 2008-12-10 | 60,704 | 62,104 | 60,504 | 61,904 | 169 | 77.38 |
| 2008-12-09 | 63,000 | 63,600 | 60,000 | 60,504 | 368 | 75.63 |
| 2008-12-08 | 62,704 | 63,200 | 61,904 | 63,200 | 400 | 79 |
| 2008-12-05 | 54,504 | 58,200 | 54,504 | 58,200 | 138 | 72.75 |
| 2008-12-04 | 53,104 | 54,504 | 52,104 | 54,504 | 188 | 68.13 |
| 2008-12-03 | 52,104 | 53,800 | 52,000 | 53,104 | 89 | 66.38 |
| 2008-12-02 | 52,800 | 52,800 | 51,504 | 52,104 | 134 | 65.13 |
| 2008-12-01 | 53,800 | 53,800 | 53,200 | 53,504 | 104 | 66.88 |
| 2008-11-28 | 51,000 | 53,400 | 50,704 | 53,400 | 95 | 66.75 |
| 2008-11-27 | 51,104 | 51,304 | 50,904 | 51,000 | 53 | 63.75 |
| 2008-11-26 | 48,704 | 51,000 | 48,704 | 50,904 | 200 | 63.63 |
| 2008-11-25 | 52,000 | 54,000 | 52,000 | 52,000 | 127 | 65 |
| 2008-11-21 | 48,000 | 52,304 | 48,000 | 51,000 | 221 | 63.75 |
| 2008-11-20 | 50,104 | 54,200 | 50,000 | 52,600 | 210 | 65.75 |
| 2008-11-19 | 58,504 | 59,000 | 53,504 | 54,400 | 189 | 68 |
| 2008-11-18 | 59,400 | 59,800 | 58,000 | 58,504 | 89 | 73.13 |
| 2008-11-17 | 57,504 | 59,800 | 57,504 | 59,400 | 124 | 74.25 |
| 2008-11-14 | 61,400 | 61,704 | 57,504 | 57,504 | 53 | 71.88 |
| 2008-11-13 | 58,800 | 60,904 | 58,000 | 60,400 | 134 | 75.50 |
| 2008-11-12 | 63,504 | 63,504 | 60,800 | 62,800 | 122 | 78.50 |
| 2008-11-11 | 58,800 | 63,104 | 57,504 | 63,000 | 166 | 78.75 |
| 2008-11-10 | 57,000 | 60,000 | 57,000 | 59,304 | 141 | 74.13 |
| 2008-11-07 | 55,800 | 57,904 | 53,504 | 57,104 | 143 | 71.38 |
| 2008-11-06 | 55,200 | 57,200 | 55,200 | 56,504 | 225 | 70.63 |
| 2008-11-05 | 52,000 | 57,000 | 52,000 | 57,000 | 291 | 71.25 |
| 2008-11-04 | 52,000 | 52,000 | 50,200 | 52,000 | 84 | 65 |
| 2008-10-31 | 47,600 | 50,000 | 47,600 | 49,800 | 115 | 62.25 |
| 2008-10-30 | 47,448 | 47,504 | 45,504 | 47,504 | 94 | 59.38 |
| 2008-10-29 | 48,600 | 48,600 | 45,800 | 47,504 | 157 | 59.38 |
| 2008-10-28 | 42,448 | 45,000 | 39,400 | 45,000 | 557 | 56.25 |
| 2008-10-27 | 44,200 | 45,000 | 41,400 | 43,000 | 262 | 53.75 |
| 2008-10-24 | 44,304 | 44,704 | 44,000 | 44,600 | 244 | 55.75 |
| 2008-10-23 | 44,000 | 45,304 | 44,000 | 44,200 | 306 | 55.25 |
| 2008-10-22 | 46,504 | 46,504 | 44,304 | 45,400 | 164 | 56.75 |
| 2008-10-21 | 47,800 | 47,800 | 45,600 | 46,152 | 151 | 57.69 |
| 2008-10-20 | 45,200 | 46,600 | 44,448 | 46,304 | 202 | 57.88 |
| 2008-10-17 | 46,800 | 47,104 | 44,800 | 45,000 | 189 | 56.25 |
| 2008-10-16 | 44,504 | 45,400 | 43,800 | 44,400 | 157 | 55.50 |
| 2008-10-15 | 46,304 | 49,000 | 46,304 | 46,800 | 310 | 58.50 |
| 2008-10-14 | 45,904 | 45,904 | 45,104 | 45,904 | 322 | 57.38 |
| 2008-10-10 | 41,904 | 41,904 | 41,904 | 41,904 | 218 | 52.38 |
| 2008-10-09 | 51,000 | 51,704 | 45,000 | 45,104 | 1,091 | 56.38 |
| 2008-10-08 | 54,000 | 54,000 | 54,000 | 54,000 | 37 | 67.50 |
| 2008-10-07 | 59,000 | 60,000 | 59,000 | 59,000 | 513 | 73.75 |
| 2008-10-06 | 68,000 | 68,000 | 64,000 | 64,000 | 375 | 80 |
| 2008-10-03 | 71,904 | 71,904 | 69,000 | 69,000 | 289 | 86.25 |
| 2008-10-02 | 74,904 | 76,704 | 72,904 | 73,000 | 154 | 91.25 |
| 2008-10-01 | 76,400 | 77,400 | 74,000 | 74,704 | 180 | 93.38 |
| 2008-09-30 | 72,600 | 77,000 | 72,000 | 75,400 | 283 | 94.25 |
| 2008-09-29 | 85,104 | 85,304 | 78,200 | 78,600 | 583 | 98.25 |
| 2008-09-26 | 83,104 | 85,000 | 83,000 | 84,000 | 538 | 105 |
| 2008-09-25 | 81,904 | 83,704 | 81,000 | 82,904 | 554 | 103.63 |
| 2008-09-24 | 79,104 | 81,904 | 78,400 | 81,104 | 472 | 101.38 |
| 2008-09-22 | 80,000 | 81,200 | 76,904 | 78,800 | 289 | 98.50 |
| 2008-09-19 | 78,000 | 80,504 | 78,000 | 79,000 | 487 | 98.75 |
| 2008-09-18 | 78,800 | 78,800 | 75,800 | 76,704 | 478 | 95.88 |
| 2008-09-17 | 79,904 | 80,000 | 77,904 | 79,800 | 386 | 99.75 |
| 2008-09-16 | 74,104 | 81,504 | 74,000 | 79,000 | 499 | 98.75 |
| 2008-09-12 | 77,600 | 80,000 | 76,600 | 79,000 | 171 | 98.75 |
| 2008-09-11 | 81,304 | 82,200 | 76,800 | 77,600 | 384 | 97 |
| 2008-09-10 | 78,000 | 81,104 | 76,104 | 81,104 | 319 | 101.38 |
| 2008-09-09 | 78,304 | 79,000 | 77,304 | 79,000 | 124 | 98.75 |
| 2008-09-08 | 76,600 | 79,000 | 75,504 | 79,000 | 197 | 98.75 |
| 2008-09-05 | 75,800 | 76,600 | 74,000 | 76,600 | 347 | 95.75 |
| 2008-09-04 | 77,600 | 79,000 | 76,104 | 78,200 | 204 | 97.75 |
| 2008-09-03 | 77,000 | 77,800 | 75,000 | 75,904 | 210 | 94.88 |
| 2008-09-02 | 79,504 | 79,800 | 75,800 | 76,304 | 241 | 95.38 |
| 2008-09-01 | 80,304 | 81,800 | 79,200 | 80,000 | 331 | 100 |
| 2008-08-29 | 78,104 | 80,304 | 78,104 | 80,000 | 286 | 100 |
| 2008-08-28 | 78,104 | 79,000 | 77,104 | 78,504 | 255 | 98.13 |
| 2008-08-27 | 75,104 | 78,904 | 74,904 | 78,000 | 233 | 97.50 |
| 2008-08-26 | 76,800 | 76,800 | 74,600 | 75,000 | 66 | 93.75 |
| 2008-08-25 | 76,504 | 77,400 | 75,304 | 77,304 | 148 | 96.63 |
| 2008-08-22 | 78,000 | 78,504 | 76,400 | 76,504 | 148 | 95.63 |
| 2008-08-21 | 77,104 | 80,504 | 76,904 | 78,000 | 385 | 97.50 |
| 2008-08-20 | 73,904 | 76,904 | 73,904 | 76,504 | 231 | 95.63 |
| 2008-08-19 | 75,104 | 75,800 | 73,504 | 73,904 | 176 | 92.38 |
| 2008-08-18 | 76,904 | 77,504 | 75,104 | 76,000 | 192 | 95 |
| 2008-08-15 | 76,304 | 76,504 | 75,304 | 75,600 | 146 | 94.50 |
| 2008-08-14 | 74,000 | 76,504 | 74,000 | 76,000 | 190 | 95 |
| 2008-08-13 | 73,904 | 78,000 | 72,704 | 76,504 | 438 | 95.63 |
| 2008-08-12 | 76,504 | 78,904 | 73,504 | 73,904 | 947 | 92.38 |
| 2008-08-11 | 73,504 | 73,504 | 73,504 | 73,504 | 51 | 91.88 |
| 2008-08-08 | 66,504 | 70,904 | 65,704 | 68,504 | 318 | 85.63 |
| 2008-08-07 | 71,200 | 71,504 | 66,904 | 68,000 | 318 | 85 |
| 2008-08-06 | 71,200 | 71,200 | 68,200 | 71,000 | 263 | 88.75 |
| 2008-08-05 | 70,304 | 71,504 | 66,104 | 68,200 | 386 | 85.25 |
| 2008-08-04 | 71,200 | 71,304 | 70,000 | 70,304 | 186 | 87.88 |
| 2008-08-01 | 74,000 | 75,904 | 72,000 | 72,104 | 118 | 90.13 |
| 2008-07-31 | 78,800 | 78,800 | 74,200 | 74,904 | 216 | 93.63 |
| 2008-07-30 | 82,000 | 82,000 | 78,104 | 78,800 | 127 | 98.50 |
| 2008-07-29 | 80,200 | 81,400 | 78,304 | 79,200 | 199 | 99 |
| 2008-07-28 | 78,600 | 82,504 | 77,800 | 82,200 | 361 | 102.75 |
| 2008-07-25 | 77,400 | 78,904 | 76,000 | 77,504 | 358 | 96.88 |
| 2008-07-24 | 75,000 | 83,400 | 73,800 | 80,400 | 882 | 100.50 |
| 2008-07-23 | 70,904 | 75,000 | 70,904 | 75,000 | 388 | 93.75 |
| 2008-07-22 | 74,800 | 74,800 | 69,504 | 70,904 | 210 | 88.63 |
| 2008-07-18 | 75,704 | 76,000 | 73,000 | 74,504 | 315 | 93.13 |
| 2008-07-17 | 72,600 | 73,904 | 72,304 | 73,400 | 109 | 91.75 |
| 2008-07-16 | 70,704 | 72,000 | 70,304 | 71,800 | 176 | 89.75 |
| 2008-07-15 | 72,504 | 72,704 | 70,504 | 70,704 | 190 | 88.38 |
| 2008-07-14 | 71,200 | 73,200 | 71,200 | 72,800 | 145 | 91 |
| 2008-07-11 | 71,000 | 72,504 | 71,000 | 71,600 | 200 | 89.50 |
| 2008-07-10 | 70,000 | 72,904 | 69,704 | 72,904 | 218 | 91.13 |
| 2008-07-09 | 72,704 | 75,904 | 70,000 | 70,000 | 291 | 87.50 |
| 2008-07-08 | 77,104 | 78,000 | 72,704 | 72,704 | 219 | 90.88 |
| 2008-07-07 | 73,704 | 76,104 | 73,000 | 76,104 | 172 | 95.13 |
| 2008-07-04 | 76,000 | 77,000 | 73,504 | 75,904 | 303 | 94.88 |
| 2008-07-03 | 75,104 | 77,200 | 75,000 | 75,400 | 247 | 94.25 |
| 2008-07-02 | 81,800 | 81,800 | 75,400 | 75,400 | 564 | 94.25 |
| 2008-07-01 | 75,504 | 83,504 | 74,904 | 80,800 | 569 | 101 |
| 2008-06-30 | 73,800 | 77,000 | 73,800 | 76,000 | 226 | 95 |
| 2008-06-27 | 75,304 | 78,000 | 74,200 | 74,800 | 377 | 93.50 |
| 2008-06-26 | 77,800 | 79,600 | 75,504 | 78,304 | 558 | 97.88 |
| 2008-06-25 | 80,104 | 80,904 | 77,800 | 78,800 | 450 | 98.50 |
| 2008-06-24 | 80,800 | 82,000 | 80,600 | 81,104 | 248 | 101.38 |
| 2008-06-23 | 81,000 | 83,504 | 81,000 | 82,600 | 213 | 103.25 |
| 2008-06-20 | 81,504 | 83,504 | 80,504 | 83,000 | 354 | 103.75 |
| 2008-06-19 | 86,904 | 86,904 | 83,304 | 83,504 | 723 | 104.38 |
| 2008-06-18 | 90,000 | 90,904 | 87,104 | 87,904 | 539 | 109.88 |
| 2008-06-17 | 93,800 | 94,904 | 90,000 | 91,000 | 646 | 113.75 |
| 2008-06-16 | 86,800 | 93,000 | 86,800 | 93,000 | 778 | 116.25 |
| 2008-06-13 | 84,600 | 88,000 | 83,104 | 86,704 | 625 | 108.38 |
| 2008-06-12 | 82,000 | 88,504 | 81,904 | 85,600 | 573 | 107 |
| 2008-06-11 | 83,504 | 86,000 | 82,200 | 84,000 | 1,047 | 105 |
| 2008-06-10 | 89,000 | 89,904 | 84,504 | 84,504 | 1,118 | 105.63 |
| 2008-06-09 | 90,200 | 93,400 | 89,800 | 90,904 | 491 | 113.63 |
| 2008-06-06 | 92,104 | 95,000 | 91,400 | 92,704 | 884 | 115.88 |
| 2008-06-05 | 95,304 | 97,000 | 93,104 | 93,104 | 801 | 116.38 |
| 2008-06-04 | 97,600 | 97,600 | 95,104 | 96,304 | 956 | 120.38 |
| 2008-06-03 | 100,000 | 103,000 | 96,400 | 97,000 | 2,667 | 121.25 |
| 2008-06-02 | 101,000 | 102,000 | 98,704 | 99,504 | 1,291 | 124.38 |
| 2008-05-30 | 98,904 | 100,000 | 96,704 | 99,600 | 1,589 | 124.50 |
| 2008-05-29 | 99,104 | 101,000 | 98,104 | 99,904 | 1,026 | 124.88 |
| 2008-05-28 | 98,704 | 101,000 | 98,304 | 101,000 | 928 | 126.25 |
| 2008-05-27 | 103,000 | 103,000 | 99,104 | 99,704 | 1,583 | 124.63 |
| 2008-05-26 | 106,000 | 108,000 | 101,000 | 102,000 | 1,946 | 127.50 |
| 2008-05-23 | 104,000 | 105,000 | 102,000 | 104,000 | 910 | 130 |
| 2008-05-22 | 106,000 | 110,000 | 104,000 | 105,000 | 3,682 | 131.25 |
| 2008-05-21 | 103,000 | 106,000 | 102,000 | 105,000 | 1,501 | 131.25 |
| 2008-05-20 | 101,000 | 104,000 | 101,000 | 103,000 | 781 | 128.75 |
| 2008-05-19 | 102,000 | 106,000 | 101,000 | 102,000 | 1,538 | 127.50 |
| 2008-05-16 | 102,000 | 102,000 | 99,600 | 101,000 | 1,672 | 126.25 |
| 2008-05-15 | 106,000 | 108,000 | 103,000 | 104,000 | 1,907 | 130 |
| 2008-05-14 | 109,000 | 112,000 | 106,000 | 107,000 | 2,648 | 133.75 |
| 2008-05-13 | 110,000 | 113,000 | 108,000 | 110,000 | 2,434 | 137.50 |
| 2008-05-12 | 108,000 | 110,000 | 105,000 | 109,000 | 1,897 | 136.25 |
| 2008-05-09 | 115,000 | 118,000 | 107,000 | 108,000 | 5,315 | 135 |
| 2008-05-08 | 106,000 | 117,000 | 106,000 | 115,000 | 10,068 | 143.75 |
| 2008-05-07 | 100,000 | 105,000 | 100,000 | 105,000 | 1,514 | 131.25 |
| 2008-05-02 | 96,600 | 102,000 | 94,200 | 100,000 | 1,703 | 125 |
| 2008-05-01 | 98,000 | 98,800 | 96,304 | 96,504 | 906 | 120.63 |
| 2008-04-30 | 98,000 | 102,000 | 96,600 | 99,904 | 2,350 | 124.88 |
| 2008-04-28 | 99,704 | 99,704 | 95,104 | 97,000 | 2,428 | 121.25 |
| 2008-04-25 | 103,000 | 103,000 | 99,000 | 102,000 | 2,434 | 127.50 |
| 2008-04-24 | 105,000 | 106,000 | 103,000 | 103,000 | 1,458 | 128.75 |
| 2008-04-23 | 105,000 | 108,000 | 104,000 | 106,000 | 2,885 | 132.50 |
| 2008-04-22 | 107,000 | 108,000 | 104,000 | 106,000 | 2,905 | 132.50 |
| 2008-04-21 | 111,000 | 112,000 | 106,000 | 107,000 | 1,892 | 133.75 |
| 2008-04-18 | 110,000 | 112,000 | 107,000 | 109,000 | 2,849 | 136.25 |
| 2008-04-17 | 112,000 | 113,000 | 108,000 | 109,000 | 3,860 | 136.25 |
| 2008-04-16 | 111,000 | 113,000 | 108,000 | 109,000 | 2,221 | 136.25 |
| 2008-04-15 | 108,000 | 113,000 | 107,000 | 109,000 | 3,940 | 136.25 |
| 2008-04-14 | 105,000 | 108,000 | 104,000 | 107,000 | 2,354 | 133.75 |
| 2008-04-11 | 107,000 | 110,000 | 105,000 | 109,000 | 3,126 | 136.25 |
| 2008-04-10 | 103,000 | 107,000 | 100,000 | 106,000 | 2,986 | 132.50 |
| 2008-04-09 | 108,000 | 108,000 | 100,000 | 103,000 | 3,898 | 128.75 |
| 2008-04-08 | 109,000 | 117,000 | 106,000 | 108,000 | 8,800 | 135 |
| 2008-04-07 | 99,104 | 110,000 | 98,600 | 110,000 | 4,758 | 137.50 |
| 2008-04-04 | 104,000 | 105,000 | 99,600 | 99,904 | 2,478 | 124.88 |
| 2008-04-03 | 105,000 | 108,000 | 104,000 | 105,000 | 2,539 | 131.25 |
| 2008-04-02 | 101,000 | 105,000 | 100,000 | 103,000 | 3,417 | 128.75 |
| 2008-04-01 | 105,000 | 107,000 | 98,704 | 98,904 | 5,270 | 123.63 |
| 2008-03-31 | 114,000 | 115,000 | 106,000 | 107,000 | 4,175 | 133.75 |
| 2008-03-28 | 113,000 | 116,000 | 110,000 | 114,000 | 5,649 | 142.50 |
| 2008-03-27 | 115,000 | 118,000 | 109,000 | 109,000 | 5,573 | 136.25 |
| 2008-03-26 | 107,000 | 118,000 | 106,000 | 115,000 | 11,782 | 143.75 |
| 2008-03-25 | 114,000 | 115,000 | 105,000 | 107,000 | 5,077 | 133.75 |
| 2008-03-24 | 107,000 | 113,000 | 105,000 | 111,000 | 5,243 | 138.75 |
| 2008-03-21 | 101,000 | 110,000 | 100,000 | 107,000 | 5,371 | 133.75 |
| 2008-03-19 | 99,800 | 105,000 | 98,304 | 101,000 | 4,839 | 126.25 |
| 2008-03-18 | 97,800 | 102,000 | 94,904 | 96,800 | 2,381 | 121 |
| 2008-03-17 | 91,400 | 101,000 | 87,200 | 98,800 | 4,134 | 123.50 |
| 2008-03-14 | 97,400 | 99,000 | 88,904 | 90,400 | 2,532 | 113 |
| 2008-03-13 | 96,704 | 103,000 | 94,504 | 97,000 | 5,174 | 121.25 |
| 2008-03-12 | 107,000 | 108,000 | 96,304 | 96,904 | 5,038 | 121.13 |
| 2008-03-11 | 96,000 | 103,000 | 94,504 | 102,000 | 7,002 | 127.50 |
| 2008-03-10 | 109,000 | 112,000 | 99,504 | 100,000 | 4,549 | 125 |
| 2008-03-07 | 109,000 | 115,000 | 109,000 | 111,000 | 7,412 | 138.75 |
| 2008-03-06 | 115,000 | 123,000 | 108,000 | 115,000 | 10,928 | 143.75 |
| 2008-03-05 | 109,000 | 118,000 | 106,000 | 115,000 | 8,729 | 143.75 |
| 2008-03-04 | 117,000 | 118,000 | 108,000 | 110,000 | 6,746 | 137.50 |
| 2008-03-03 | 121,000 | 122,000 | 113,000 | 115,000 | 9,956 | 143.75 |
| 2008-02-29 | 131,000 | 136,000 | 123,000 | 128,000 | 7,835 | 160 |
| 2008-02-28 | 123,000 | 145,000 | 122,000 | 133,000 | 18,961 | 166.25 |
| 2008-02-27 | 115,000 | 127,000 | 112,000 | 125,000 | 10,981 | 156.25 |
| 2008-02-26 | 111,000 | 119,000 | 107,000 | 114,000 | 7,898 | 142.50 |
| 2008-02-25 | 108,000 | 111,000 | 105,000 | 109,000 | 4,496 | 136.25 |
| 2008-02-22 | 107,000 | 111,000 | 103,000 | 106,000 | 5,182 | 132.50 |
| 2008-02-21 | 111,000 | 114,000 | 104,000 | 109,000 | 7,763 | 136.25 |
| 2008-02-20 | 109,000 | 118,000 | 102,000 | 105,000 | 9,889 | 131.25 |
| 2008-02-19 | 107,000 | 122,000 | 99,200 | 110,000 | 16,539 | 137.50 |
| 2008-02-18 | 107,000 | 107,000 | 104,000 | 107,000 | 2,669 | 133.75 |
| 2008-02-15 | 88,400 | 96,400 | 88,104 | 96,400 | 3,275 | 120.50 |
| 2008-02-14 | 78,904 | 86,400 | 78,304 | 86,400 | 2,306 | 108 |
| 2008-02-13 | 69,200 | 80,400 | 69,200 | 76,400 | 2,799 | 95.50 |
| 2008-02-12 | 72,000 | 75,000 | 69,304 | 71,200 | 1,294 | 89 |
| 2008-02-08 | 78,200 | 79,104 | 74,200 | 75,000 | 1,191 | 93.75 |
| 2008-02-07 | 79,304 | 80,704 | 75,000 | 79,200 | 1,326 | 99 |
| 2008-02-06 | 80,000 | 81,504 | 79,600 | 80,304 | 1,192 | 100.38 |
| 2008-02-05 | 85,800 | 86,400 | 83,000 | 84,000 | 1,700 | 105 |
| 2008-02-04 | 85,800 | 92,904 | 82,704 | 88,800 | 2,600 | 111 |
| 2008-02-01 | 94,504 | 96,000 | 85,800 | 86,800 | 2,900 | 108.50 |
| 2008-01-31 | 96,504 | 98,000 | 93,504 | 95,504 | 1,594 | 119.38 |
| 2008-01-30 | 102,000 | 103,000 | 95,000 | 96,904 | 2,850 | 121.13 |
| 2008-01-29 | 105,000 | 107,000 | 101,000 | 103,000 | 2,676 | 128.75 |
| 2008-01-28 | 102,000 | 110,000 | 100,000 | 102,000 | 5,583 | 127.50 |
| 2008-01-25 | 104,000 | 105,000 | 99,800 | 101,000 | 2,562 | 126.25 |
| 2008-01-24 | 98,904 | 104,000 | 98,104 | 101,000 | 4,275 | 126.25 |
| 2008-01-23 | 99,704 | 100,000 | 93,304 | 97,104 | 1,805 | 121.38 |
| 2008-01-22 | 99,000 | 100,000 | 93,104 | 94,704 | 2,841 | 118.38 |
| 2008-01-21 | 107,000 | 113,000 | 104,000 | 106,000 | 4,192 | 132.50 |
| 2008-01-18 | 97,000 | 114,000 | 97,000 | 109,000 | 4,721 | 136.25 |
| 2008-01-17 | 100,000 | 104,000 | 94,504 | 102,000 | 3,483 | 127.50 |
| 2008-01-16 | 95,000 | 102,000 | 93,304 | 95,000 | 3,275 | 118.75 |
| 2008-01-15 | 108,000 | 110,000 | 95,000 | 98,000 | 5,129 | 122.50 |
| 2008-01-11 | 115,000 | 117,000 | 101,000 | 102,000 | 5,675 | 127.50 |
| 2008-01-10 | 121,000 | 130,000 | 111,000 | 114,000 | 7,392 | 142.50 |
| 2008-01-09 | 117,000 | 122,000 | 114,000 | 119,000 | 3,139 | 148.75 |
| 2008-01-08 | 119,000 | 125,000 | 118,000 | 122,000 | 3,065 | 152.50 |
| 2008-01-07 | 121,000 | 126,000 | 114,000 | 118,000 | 3,639 | 147.50 |
| 2008-01-04 | 126,000 | 126,000 | 118,000 | 120,000 | 1,222 | 150 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2013-09-26]1株→2株 [2013-04-25]1株→2株 [2012-12-26]1株→100株 [2006-02-23]1株→5株
