2908 フジッコ(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 | 1,183 | 1,183 | 1,171 | 1,180 | 14,000 | 1,180 |
| 2008-12-29 | 1,148 | 1,182 | 1,148 | 1,181 | 18,000 | 1,181 |
| 2008-12-26 | 1,149 | 1,160 | 1,149 | 1,154 | 9,000 | 1,154 |
| 2008-12-25 | 1,135 | 1,167 | 1,135 | 1,167 | 9,000 | 1,167 |
| 2008-12-24 | 1,155 | 1,156 | 1,143 | 1,155 | 17,000 | 1,155 |
| 2008-12-22 | 1,195 | 1,195 | 1,155 | 1,195 | 46,000 | 1,195 |
| 2008-12-19 | 1,155 | 1,155 | 1,135 | 1,135 | 15,000 | 1,135 |
| 2008-12-18 | 1,150 | 1,163 | 1,142 | 1,157 | 26,000 | 1,157 |
| 2008-12-17 | 1,172 | 1,172 | 1,150 | 1,151 | 12,000 | 1,151 |
| 2008-12-16 | 1,158 | 1,172 | 1,150 | 1,172 | 40,000 | 1,172 |
| 2008-12-15 | 1,157 | 1,185 | 1,137 | 1,178 | 33,000 | 1,178 |
| 2008-12-12 | 1,150 | 1,150 | 1,110 | 1,120 | 100,000 | 1,120 |
| 2008-12-11 | 1,137 | 1,198 | 1,131 | 1,197 | 34,000 | 1,197 |
| 2008-12-10 | 1,153 | 1,157 | 1,140 | 1,157 | 9,000 | 1,157 |
| 2008-12-09 | 1,146 | 1,158 | 1,146 | 1,155 | 18,000 | 1,155 |
| 2008-12-08 | 1,138 | 1,142 | 1,130 | 1,142 | 35,000 | 1,142 |
| 2008-12-05 | 1,140 | 1,145 | 1,120 | 1,138 | 57,000 | 1,138 |
| 2008-12-04 | 1,138 | 1,138 | 1,106 | 1,117 | 49,000 | 1,117 |
| 2008-12-03 | 1,101 | 1,137 | 1,100 | 1,118 | 57,000 | 1,118 |
| 2008-12-02 | 1,147 | 1,147 | 1,101 | 1,101 | 20,000 | 1,101 |
| 2008-12-01 | 1,166 | 1,170 | 1,132 | 1,153 | 55,000 | 1,153 |
| 2008-11-28 | 1,205 | 1,208 | 1,161 | 1,186 | 46,000 | 1,186 |
| 2008-11-27 | 1,236 | 1,236 | 1,191 | 1,204 | 52,000 | 1,204 |
| 2008-11-26 | 1,278 | 1,279 | 1,233 | 1,235 | 58,000 | 1,235 |
| 2008-11-25 | 1,261 | 1,279 | 1,261 | 1,278 | 89,000 | 1,278 |
| 2008-11-21 | 1,250 | 1,265 | 1,245 | 1,260 | 95,000 | 1,260 |
| 2008-11-20 | 1,258 | 1,263 | 1,241 | 1,250 | 65,000 | 1,250 |
| 2008-11-19 | 1,265 | 1,265 | 1,235 | 1,239 | 87,000 | 1,239 |
| 2008-11-18 | 1,244 | 1,265 | 1,241 | 1,265 | 49,000 | 1,265 |
| 2008-11-17 | 1,230 | 1,267 | 1,230 | 1,244 | 81,000 | 1,244 |
| 2008-11-14 | 1,240 | 1,244 | 1,222 | 1,230 | 49,000 | 1,230 |
| 2008-11-13 | 1,235 | 1,250 | 1,227 | 1,235 | 46,000 | 1,235 |
| 2008-11-12 | 1,246 | 1,250 | 1,231 | 1,238 | 41,000 | 1,238 |
| 2008-11-11 | 1,250 | 1,265 | 1,244 | 1,246 | 54,000 | 1,246 |
| 2008-11-10 | 1,228 | 1,247 | 1,228 | 1,246 | 51,000 | 1,246 |
| 2008-11-07 | 1,230 | 1,237 | 1,225 | 1,226 | 59,000 | 1,226 |
| 2008-11-06 | 1,230 | 1,243 | 1,181 | 1,234 | 39,000 | 1,234 |
| 2008-11-05 | 1,211 | 1,241 | 1,211 | 1,234 | 77,000 | 1,234 |
| 2008-11-04 | 1,140 | 1,211 | 1,140 | 1,211 | 49,000 | 1,211 |
| 2008-10-31 | 1,094 | 1,150 | 1,085 | 1,140 | 62,000 | 1,140 |
| 2008-10-30 | 1,050 | 1,065 | 1,029 | 1,054 | 50,000 | 1,054 |
| 2008-10-29 | 1,000 | 1,050 | 1,000 | 1,050 | 47,000 | 1,050 |
| 2008-10-28 | 1,000 | 1,008 | 987 | 994 | 25,000 | 994 |
| 2008-10-27 | 1,046 | 1,058 | 1,014 | 1,014 | 39,000 | 1,014 |
| 2008-10-24 | 1,033 | 1,060 | 1,031 | 1,050 | 40,000 | 1,050 |
| 2008-10-23 | 1,048 | 1,048 | 1,025 | 1,048 | 34,000 | 1,048 |
| 2008-10-22 | 1,066 | 1,066 | 1,050 | 1,059 | 25,000 | 1,059 |
| 2008-10-21 | 1,048 | 1,075 | 1,045 | 1,070 | 48,000 | 1,070 |
| 2008-10-20 | 1,001 | 1,029 | 1,001 | 1,028 | 14,000 | 1,028 |
| 2008-10-17 | 1,006 | 1,016 | 996 | 1,000 | 32,000 | 1,000 |
| 2008-10-16 | 1,003 | 1,003 | 972 | 974 | 27,000 | 974 |
| 2008-10-15 | 1,034 | 1,034 | 1,006 | 1,023 | 18,000 | 1,023 |
| 2008-10-14 | 1,010 | 1,025 | 1,005 | 1,022 | 24,000 | 1,022 |
| 2008-10-10 | 999 | 999 | 970 | 977 | 29,000 | 977 |
| 2008-10-09 | 1,021 | 1,021 | 1,001 | 1,001 | 38,000 | 1,001 |
| 2008-10-08 | 1,013 | 1,019 | 1,000 | 1,001 | 65,000 | 1,001 |
| 2008-10-07 | 1,050 | 1,050 | 1,010 | 1,016 | 48,000 | 1,016 |
| 2008-10-06 | 1,110 | 1,110 | 1,083 | 1,106 | 27,000 | 1,106 |
| 2008-10-03 | 1,144 | 1,144 | 1,124 | 1,130 | 14,000 | 1,130 |
| 2008-10-02 | 1,152 | 1,152 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2008-10-01 | 1,146 | 1,151 | 1,136 | 1,151 | 20,000 | 1,151 |
| 2008-09-30 | 1,120 | 1,126 | 1,094 | 1,126 | 22,000 | 1,126 |
| 2008-09-29 | 1,132 | 1,164 | 1,129 | 1,140 | 29,000 | 1,140 |
| 2008-09-26 | 1,147 | 1,147 | 1,107 | 1,130 | 48,000 | 1,130 |
| 2008-09-25 | 1,152 | 1,162 | 1,150 | 1,152 | 30,000 | 1,152 |
| 2008-09-24 | 1,168 | 1,176 | 1,155 | 1,176 | 26,000 | 1,176 |
| 2008-09-22 | 1,184 | 1,192 | 1,168 | 1,168 | 34,000 | 1,168 |
| 2008-09-19 | 1,211 | 1,211 | 1,170 | 1,172 | 53,000 | 1,172 |
| 2008-09-18 | 1,182 | 1,248 | 1,165 | 1,231 | 94,000 | 1,231 |
| 2008-09-17 | 1,197 | 1,197 | 1,170 | 1,184 | 28,000 | 1,184 |
| 2008-09-16 | 1,207 | 1,207 | 1,152 | 1,160 | 26,000 | 1,160 |
| 2008-09-12 | 1,252 | 1,252 | 1,213 | 1,227 | 46,000 | 1,227 |
| 2008-09-11 | 1,240 | 1,240 | 1,230 | 1,232 | 12,000 | 1,232 |
| 2008-09-10 | 1,219 | 1,248 | 1,219 | 1,244 | 27,000 | 1,244 |
| 2008-09-09 | 1,228 | 1,239 | 1,227 | 1,239 | 20,000 | 1,239 |
| 2008-09-08 | 1,215 | 1,245 | 1,215 | 1,227 | 30,000 | 1,227 |
| 2008-09-05 | 1,225 | 1,230 | 1,215 | 1,215 | 25,000 | 1,215 |
| 2008-09-04 | 1,250 | 1,250 | 1,237 | 1,243 | 13,000 | 1,243 |
| 2008-09-03 | 1,241 | 1,268 | 1,239 | 1,250 | 25,000 | 1,250 |
| 2008-09-02 | 1,261 | 1,261 | 1,217 | 1,221 | 20,000 | 1,221 |
| 2008-09-01 | 1,280 | 1,280 | 1,256 | 1,258 | 23,000 | 1,258 |
| 2008-08-29 | 1,264 | 1,289 | 1,261 | 1,277 | 53,000 | 1,277 |
| 2008-08-28 | 1,249 | 1,280 | 1,240 | 1,264 | 50,000 | 1,264 |
| 2008-08-27 | 1,236 | 1,244 | 1,233 | 1,240 | 15,000 | 1,240 |
| 2008-08-26 | 1,254 | 1,255 | 1,241 | 1,255 | 23,000 | 1,255 |
| 2008-08-25 | 1,260 | 1,279 | 1,250 | 1,259 | 40,000 | 1,259 |
| 2008-08-22 | 1,226 | 1,270 | 1,217 | 1,253 | 56,000 | 1,253 |
| 2008-08-21 | 1,226 | 1,235 | 1,208 | 1,227 | 15,000 | 1,227 |
| 2008-08-20 | 1,249 | 1,249 | 1,231 | 1,241 | 55,000 | 1,241 |
| 2008-08-19 | 1,268 | 1,270 | 1,249 | 1,251 | 20,000 | 1,251 |
| 2008-08-18 | 1,225 | 1,280 | 1,216 | 1,248 | 39,000 | 1,248 |
| 2008-08-15 | 1,191 | 1,235 | 1,190 | 1,227 | 47,000 | 1,227 |
| 2008-08-14 | 1,213 | 1,213 | 1,190 | 1,190 | 24,000 | 1,190 |
| 2008-08-13 | 1,211 | 1,225 | 1,200 | 1,213 | 30,000 | 1,213 |
| 2008-08-12 | 1,217 | 1,224 | 1,213 | 1,218 | 30,000 | 1,218 |
| 2008-08-11 | 1,211 | 1,217 | 1,211 | 1,217 | 13,000 | 1,217 |
| 2008-08-08 | 1,210 | 1,215 | 1,202 | 1,212 | 24,000 | 1,212 |
| 2008-08-07 | 1,210 | 1,210 | 1,200 | 1,210 | 17,000 | 1,210 |
| 2008-08-06 | 1,188 | 1,212 | 1,188 | 1,209 | 56,000 | 1,209 |
| 2008-08-05 | 1,184 | 1,192 | 1,184 | 1,191 | 13,000 | 1,191 |
| 2008-08-04 | 1,190 | 1,193 | 1,180 | 1,180 | 19,000 | 1,180 |
| 2008-08-01 | 1,211 | 1,211 | 1,180 | 1,187 | 22,000 | 1,187 |
| 2008-07-31 | 1,200 | 1,213 | 1,195 | 1,213 | 43,000 | 1,213 |
| 2008-07-30 | 1,193 | 1,201 | 1,188 | 1,201 | 35,000 | 1,201 |
| 2008-07-29 | 1,170 | 1,179 | 1,150 | 1,173 | 32,000 | 1,173 |
| 2008-07-28 | 1,206 | 1,208 | 1,193 | 1,208 | 22,000 | 1,208 |
| 2008-07-25 | 1,208 | 1,214 | 1,202 | 1,206 | 25,000 | 1,206 |
| 2008-07-24 | 1,202 | 1,210 | 1,195 | 1,210 | 37,000 | 1,210 |
| 2008-07-23 | 1,179 | 1,209 | 1,179 | 1,203 | 54,000 | 1,203 |
| 2008-07-22 | 1,178 | 1,186 | 1,159 | 1,179 | 52,000 | 1,179 |
| 2008-07-18 | 1,172 | 1,172 | 1,170 | 1,170 | 10,000 | 1,170 |
| 2008-07-17 | 1,161 | 1,171 | 1,161 | 1,171 | 21,000 | 1,171 |
| 2008-07-16 | 1,153 | 1,161 | 1,153 | 1,161 | 49,000 | 1,161 |
| 2008-07-15 | 1,155 | 1,155 | 1,143 | 1,154 | 21,000 | 1,154 |
| 2008-07-14 | 1,141 | 1,158 | 1,131 | 1,154 | 19,000 | 1,154 |
| 2008-07-11 | 1,152 | 1,152 | 1,139 | 1,140 | 9,000 | 1,140 |
| 2008-07-10 | 1,149 | 1,155 | 1,148 | 1,155 | 19,000 | 1,155 |
| 2008-07-09 | 1,137 | 1,156 | 1,137 | 1,155 | 35,000 | 1,155 |
| 2008-07-08 | 1,139 | 1,139 | 1,131 | 1,131 | 14,000 | 1,131 |
| 2008-07-07 | 1,142 | 1,153 | 1,140 | 1,148 | 21,000 | 1,148 |
| 2008-07-04 | 1,133 | 1,143 | 1,131 | 1,142 | 39,000 | 1,142 |
| 2008-07-03 | 1,140 | 1,143 | 1,125 | 1,143 | 26,000 | 1,143 |
| 2008-07-02 | 1,156 | 1,160 | 1,140 | 1,145 | 31,000 | 1,145 |
| 2008-07-01 | 1,169 | 1,172 | 1,168 | 1,169 | 13,000 | 1,169 |
| 2008-06-30 | 1,163 | 1,174 | 1,163 | 1,169 | 31,000 | 1,169 |
| 2008-06-27 | 1,149 | 1,152 | 1,143 | 1,143 | 26,000 | 1,143 |
| 2008-06-26 | 1,157 | 1,157 | 1,143 | 1,146 | 13,000 | 1,146 |
| 2008-06-25 | 1,144 | 1,153 | 1,137 | 1,153 | 21,000 | 1,153 |
| 2008-06-24 | 1,136 | 1,146 | 1,136 | 1,146 | 22,000 | 1,146 |
| 2008-06-23 | 1,139 | 1,140 | 1,127 | 1,130 | 32,000 | 1,130 |
| 2008-06-20 | 1,123 | 1,144 | 1,123 | 1,141 | 24,000 | 1,141 |
| 2008-06-19 | 1,149 | 1,149 | 1,119 | 1,122 | 31,000 | 1,122 |
| 2008-06-18 | 1,157 | 1,157 | 1,145 | 1,150 | 13,000 | 1,150 |
| 2008-06-17 | 1,145 | 1,150 | 1,144 | 1,145 | 9,000 | 1,145 |
| 2008-06-16 | 1,137 | 1,157 | 1,129 | 1,134 | 18,000 | 1,134 |
| 2008-06-13 | 1,140 | 1,160 | 1,133 | 1,133 | 37,000 | 1,133 |
| 2008-06-12 | 1,139 | 1,149 | 1,126 | 1,149 | 28,000 | 1,149 |
| 2008-06-11 | 1,147 | 1,147 | 1,121 | 1,141 | 24,000 | 1,141 |
| 2008-06-10 | 1,166 | 1,166 | 1,147 | 1,148 | 15,000 | 1,148 |
| 2008-06-09 | 1,136 | 1,152 | 1,135 | 1,147 | 16,000 | 1,147 |
| 2008-06-06 | 1,173 | 1,174 | 1,149 | 1,149 | 26,000 | 1,149 |
| 2008-06-05 | 1,174 | 1,174 | 1,170 | 1,174 | 15,000 | 1,174 |
| 2008-06-04 | 1,146 | 1,176 | 1,146 | 1,175 | 22,000 | 1,175 |
| 2008-06-03 | 1,165 | 1,165 | 1,144 | 1,144 | 21,000 | 1,144 |
| 2008-06-02 | 1,170 | 1,170 | 1,159 | 1,169 | 7,000 | 1,169 |
| 2008-05-30 | 1,155 | 1,165 | 1,148 | 1,164 | 23,000 | 1,164 |
| 2008-05-29 | 1,150 | 1,156 | 1,134 | 1,154 | 19,000 | 1,154 |
| 2008-05-28 | 1,145 | 1,145 | 1,128 | 1,131 | 19,000 | 1,131 |
| 2008-05-27 | 1,127 | 1,156 | 1,127 | 1,156 | 29,000 | 1,156 |
| 2008-05-26 | 1,123 | 1,140 | 1,112 | 1,127 | 23,000 | 1,127 |
| 2008-05-23 | 1,142 | 1,150 | 1,138 | 1,143 | 11,000 | 1,143 |
| 2008-05-22 | 1,150 | 1,155 | 1,130 | 1,139 | 38,000 | 1,139 |
| 2008-05-21 | 1,160 | 1,160 | 1,145 | 1,151 | 10,000 | 1,151 |
| 2008-05-20 | 1,178 | 1,178 | 1,163 | 1,163 | 20,000 | 1,163 |
| 2008-05-19 | 1,152 | 1,169 | 1,152 | 1,161 | 21,000 | 1,161 |
| 2008-05-16 | 1,160 | 1,172 | 1,160 | 1,171 | 40,000 | 1,171 |
| 2008-05-15 | 1,145 | 1,172 | 1,145 | 1,164 | 34,000 | 1,164 |
| 2008-05-14 | 1,123 | 1,135 | 1,123 | 1,125 | 27,000 | 1,125 |
| 2008-05-13 | 1,115 | 1,132 | 1,115 | 1,124 | 14,000 | 1,124 |
| 2008-05-12 | 1,116 | 1,116 | 1,093 | 1,113 | 20,000 | 1,113 |
| 2008-05-09 | 1,139 | 1,140 | 1,116 | 1,116 | 13,000 | 1,116 |
| 2008-05-08 | 1,140 | 1,140 | 1,133 | 1,139 | 23,000 | 1,139 |
| 2008-05-07 | 1,154 | 1,154 | 1,133 | 1,133 | 20,000 | 1,133 |
| 2008-05-02 | 1,146 | 1,153 | 1,129 | 1,153 | 15,000 | 1,153 |
| 2008-05-01 | 1,125 | 1,132 | 1,125 | 1,126 | 12,000 | 1,126 |
| 2008-04-30 | 1,148 | 1,166 | 1,144 | 1,145 | 30,000 | 1,145 |
| 2008-04-28 | 1,114 | 1,135 | 1,114 | 1,128 | 14,000 | 1,128 |
| 2008-04-25 | 1,120 | 1,135 | 1,120 | 1,134 | 10,000 | 1,134 |
| 2008-04-24 | 1,124 | 1,124 | 1,108 | 1,109 | 15,000 | 1,109 |
| 2008-04-23 | 1,111 | 1,125 | 1,111 | 1,119 | 16,000 | 1,119 |
| 2008-04-22 | 1,106 | 1,114 | 1,100 | 1,114 | 20,000 | 1,114 |
| 2008-04-21 | 1,104 | 1,118 | 1,100 | 1,105 | 14,000 | 1,105 |
| 2008-04-18 | 1,093 | 1,103 | 1,079 | 1,103 | 25,000 | 1,103 |
| 2008-04-17 | 1,090 | 1,099 | 1,090 | 1,091 | 34,000 | 1,091 |
| 2008-04-16 | 1,105 | 1,106 | 1,093 | 1,103 | 12,000 | 1,103 |
| 2008-04-15 | 1,112 | 1,112 | 1,091 | 1,093 | 20,000 | 1,093 |
| 2008-04-14 | 1,102 | 1,110 | 1,092 | 1,110 | 16,000 | 1,110 |
| 2008-04-11 | 1,121 | 1,121 | 1,117 | 1,120 | 10,000 | 1,120 |
| 2008-04-10 | 1,131 | 1,131 | 1,110 | 1,118 | 13,000 | 1,118 |
| 2008-04-09 | 1,147 | 1,147 | 1,128 | 1,132 | 8,000 | 1,132 |
| 2008-04-08 | 1,150 | 1,151 | 1,145 | 1,146 | 10,000 | 1,146 |
| 2008-04-07 | 1,149 | 1,153 | 1,129 | 1,150 | 17,000 | 1,150 |
| 2008-04-04 | 1,118 | 1,129 | 1,116 | 1,129 | 27,000 | 1,129 |
| 2008-04-03 | 1,119 | 1,136 | 1,116 | 1,135 | 16,000 | 1,135 |
| 2008-04-02 | 1,158 | 1,158 | 1,131 | 1,138 | 16,000 | 1,138 |
| 2008-04-01 | 1,118 | 1,136 | 1,117 | 1,120 | 38,000 | 1,120 |
| 2008-03-31 | 1,169 | 1,169 | 1,093 | 1,116 | 42,000 | 1,116 |
| 2008-03-28 | 1,174 | 1,176 | 1,152 | 1,159 | 19,000 | 1,159 |
| 2008-03-27 | 1,143 | 1,165 | 1,143 | 1,164 | 13,000 | 1,164 |
| 2008-03-26 | 1,172 | 1,178 | 1,147 | 1,163 | 32,000 | 1,163 |
| 2008-03-25 | 1,162 | 1,170 | 1,162 | 1,164 | 39,000 | 1,164 |
| 2008-03-24 | 1,130 | 1,150 | 1,130 | 1,142 | 28,000 | 1,142 |
| 2008-03-21 | 1,118 | 1,147 | 1,118 | 1,147 | 21,000 | 1,147 |
| 2008-03-19 | 1,135 | 1,135 | 1,105 | 1,118 | 27,000 | 1,118 |
| 2008-03-18 | 1,081 | 1,085 | 1,071 | 1,085 | 31,000 | 1,085 |
| 2008-03-17 | 1,089 | 1,089 | 1,055 | 1,066 | 23,000 | 1,066 |
| 2008-03-14 | 1,107 | 1,107 | 1,085 | 1,097 | 58,000 | 1,097 |
| 2008-03-13 | 1,060 | 1,085 | 1,060 | 1,077 | 33,000 | 1,077 |
| 2008-03-12 | 1,098 | 1,110 | 1,080 | 1,086 | 39,000 | 1,086 |
| 2008-03-11 | 1,100 | 1,100 | 1,082 | 1,096 | 27,000 | 1,096 |
| 2008-03-10 | 1,110 | 1,110 | 1,100 | 1,101 | 34,000 | 1,101 |
| 2008-03-07 | 1,130 | 1,130 | 1,111 | 1,111 | 60,000 | 1,111 |
| 2008-03-06 | 1,117 | 1,141 | 1,115 | 1,141 | 35,000 | 1,141 |
| 2008-03-05 | 1,119 | 1,137 | 1,112 | 1,123 | 31,000 | 1,123 |
| 2008-03-04 | 1,154 | 1,154 | 1,110 | 1,120 | 45,000 | 1,120 |
| 2008-03-03 | 1,160 | 1,160 | 1,134 | 1,153 | 51,000 | 1,153 |
| 2008-02-29 | 1,171 | 1,185 | 1,154 | 1,162 | 47,000 | 1,162 |
| 2008-02-28 | 1,177 | 1,177 | 1,173 | 1,175 | 57,000 | 1,175 |
| 2008-02-27 | 1,182 | 1,184 | 1,175 | 1,183 | 53,000 | 1,183 |
| 2008-02-26 | 1,207 | 1,207 | 1,180 | 1,181 | 114,000 | 1,181 |
| 2008-02-25 | 1,200 | 1,220 | 1,200 | 1,207 | 58,000 | 1,207 |
| 2008-02-22 | 1,201 | 1,205 | 1,197 | 1,202 | 37,000 | 1,202 |
| 2008-02-21 | 1,195 | 1,210 | 1,195 | 1,201 | 50,000 | 1,201 |
| 2008-02-20 | 1,214 | 1,214 | 1,191 | 1,191 | 44,000 | 1,191 |
| 2008-02-19 | 1,224 | 1,228 | 1,217 | 1,217 | 67,000 | 1,217 |
| 2008-02-18 | 1,207 | 1,230 | 1,207 | 1,219 | 35,000 | 1,219 |
| 2008-02-15 | 1,200 | 1,206 | 1,191 | 1,199 | 67,000 | 1,199 |
| 2008-02-14 | 1,199 | 1,206 | 1,199 | 1,203 | 51,000 | 1,203 |
| 2008-02-13 | 1,167 | 1,196 | 1,167 | 1,181 | 71,000 | 1,181 |
| 2008-02-12 | 1,144 | 1,176 | 1,144 | 1,167 | 65,000 | 1,167 |
| 2008-02-08 | 1,133 | 1,148 | 1,133 | 1,143 | 48,000 | 1,143 |
| 2008-02-07 | 1,111 | 1,118 | 1,105 | 1,113 | 64,000 | 1,113 |
| 2008-02-06 | 1,137 | 1,137 | 1,101 | 1,105 | 98,000 | 1,105 |
| 2008-02-05 | 1,141 | 1,142 | 1,135 | 1,140 | 55,000 | 1,140 |
| 2008-02-04 | 1,141 | 1,150 | 1,122 | 1,141 | 59,000 | 1,141 |
| 2008-02-01 | 1,148 | 1,148 | 1,121 | 1,121 | 48,000 | 1,121 |
| 2008-01-31 | 1,104 | 1,137 | 1,099 | 1,137 | 67,000 | 1,137 |
| 2008-01-30 | 1,103 | 1,103 | 1,084 | 1,084 | 56,000 | 1,084 |
| 2008-01-29 | 1,064 | 1,101 | 1,064 | 1,084 | 94,000 | 1,084 |
| 2008-01-28 | 1,080 | 1,098 | 1,037 | 1,044 | 80,000 | 1,044 |
| 2008-01-25 | 1,035 | 1,074 | 1,028 | 1,072 | 125,000 | 1,072 |
| 2008-01-24 | 1,021 | 1,040 | 1,020 | 1,033 | 97,000 | 1,033 |
| 2008-01-23 | 1,012 | 1,026 | 1,012 | 1,020 | 54,000 | 1,020 |
| 2008-01-22 | 1,024 | 1,028 | 1,008 | 1,010 | 49,000 | 1,010 |
| 2008-01-21 | 1,049 | 1,055 | 1,023 | 1,023 | 72,000 | 1,023 |
| 2008-01-18 | 1,055 | 1,057 | 1,045 | 1,049 | 55,000 | 1,049 |
| 2008-01-17 | 1,037 | 1,058 | 1,033 | 1,055 | 87,000 | 1,055 |
| 2008-01-16 | 1,094 | 1,094 | 1,019 | 1,035 | 131,000 | 1,035 |
| 2008-01-15 | 1,119 | 1,119 | 1,090 | 1,097 | 108,000 | 1,097 |
| 2008-01-11 | 1,124 | 1,130 | 1,115 | 1,118 | 53,000 | 1,118 |
| 2008-01-10 | 1,120 | 1,126 | 1,113 | 1,124 | 40,000 | 1,124 |
| 2008-01-09 | 1,111 | 1,121 | 1,100 | 1,120 | 58,000 | 1,120 |
| 2008-01-08 | 1,108 | 1,115 | 1,093 | 1,109 | 50,000 | 1,109 |
| 2008-01-07 | 1,101 | 1,119 | 1,085 | 1,109 | 60,000 | 1,109 |
| 2008-01-04 | 1,155 | 1,155 | 1,121 | 1,121 | 35,000 | 1,121 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株
