3843 フリービット(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 | 469,000 | 473,000 | 454,000 | 460,000 | 443 | 1,150 |
| 2008-12-29 | 441,000 | 475,000 | 441,000 | 471,000 | 976 | 1,177.50 |
| 2008-12-26 | 450,000 | 456,000 | 441,000 | 451,000 | 408 | 1,127.50 |
| 2008-12-25 | 463,000 | 464,000 | 437,000 | 455,000 | 888 | 1,137.50 |
| 2008-12-24 | 477,000 | 481,000 | 464,000 | 468,000 | 577 | 1,170 |
| 2008-12-22 | 490,000 | 490,000 | 465,000 | 482,000 | 810 | 1,205 |
| 2008-12-19 | 486,000 | 504,000 | 483,000 | 484,000 | 824 | 1,210 |
| 2008-12-18 | 494,000 | 506,000 | 485,000 | 490,000 | 945 | 1,225 |
| 2008-12-17 | 521,000 | 522,000 | 480,000 | 492,000 | 1,077 | 1,230 |
| 2008-12-16 | 479,000 | 516,000 | 474,000 | 504,000 | 1,523 | 1,260 |
| 2008-12-15 | 480,000 | 483,000 | 471,000 | 474,000 | 641 | 1,185 |
| 2008-12-12 | 476,000 | 493,000 | 464,000 | 469,000 | 770 | 1,172.50 |
| 2008-12-11 | 495,000 | 498,000 | 471,000 | 477,000 | 764 | 1,192.50 |
| 2008-12-10 | 493,000 | 509,000 | 492,000 | 492,000 | 873 | 1,230 |
| 2008-12-09 | 516,000 | 525,000 | 492,000 | 503,000 | 1,210 | 1,257.50 |
| 2008-12-08 | 510,000 | 521,000 | 495,000 | 516,000 | 1,575 | 1,290 |
| 2008-12-05 | 475,000 | 510,000 | 460,000 | 499,000 | 1,557 | 1,247.50 |
| 2008-12-04 | 487,000 | 502,000 | 460,000 | 470,000 | 1,119 | 1,175 |
| 2008-12-03 | 533,000 | 535,000 | 478,000 | 482,000 | 1,971 | 1,205 |
| 2008-12-02 | 560,000 | 573,000 | 517,000 | 519,000 | 3,063 | 1,297.50 |
| 2008-12-01 | 539,000 | 547,000 | 514,000 | 531,000 | 1,271 | 1,327.50 |
| 2008-11-28 | 506,000 | 534,000 | 496,000 | 530,000 | 1,061 | 1,325 |
| 2008-11-27 | 509,000 | 523,000 | 495,000 | 496,000 | 1,648 | 1,240 |
| 2008-11-26 | 495,000 | 520,000 | 493,000 | 493,000 | 2,230 | 1,232.50 |
| 2008-11-25 | 460,000 | 490,000 | 450,000 | 490,000 | 1,452 | 1,225 |
| 2008-11-21 | 426,000 | 441,000 | 418,000 | 440,000 | 1,009 | 1,100 |
| 2008-11-20 | 425,000 | 456,000 | 419,000 | 436,000 | 820 | 1,090 |
| 2008-11-19 | 457,000 | 465,000 | 433,000 | 440,000 | 1,185 | 1,100 |
| 2008-11-18 | 436,000 | 459,000 | 436,000 | 449,000 | 1,451 | 1,122.50 |
| 2008-11-17 | 415,000 | 433,000 | 410,000 | 433,000 | 934 | 1,082.50 |
| 2008-11-14 | 427,000 | 429,000 | 410,000 | 410,000 | 701 | 1,025 |
| 2008-11-13 | 414,000 | 419,000 | 403,000 | 407,000 | 684 | 1,017.50 |
| 2008-11-12 | 420,000 | 436,000 | 420,000 | 426,000 | 1,057 | 1,065 |
| 2008-11-11 | 411,000 | 435,000 | 411,000 | 417,000 | 835 | 1,042.50 |
| 2008-11-10 | 423,000 | 427,000 | 410,000 | 416,000 | 651 | 1,040 |
| 2008-11-07 | 390,000 | 419,000 | 384,000 | 408,000 | 1,089 | 1,020 |
| 2008-11-06 | 421,000 | 428,000 | 401,000 | 403,000 | 1,012 | 1,007.50 |
| 2008-11-05 | 437,000 | 453,000 | 430,000 | 436,000 | 1,365 | 1,090 |
| 2008-11-04 | 410,000 | 428,000 | 407,000 | 422,000 | 1,194 | 1,055 |
| 2008-10-31 | 404,000 | 413,000 | 391,000 | 395,000 | 895 | 987.50 |
| 2008-10-30 | 391,000 | 410,000 | 381,000 | 407,000 | 1,113 | 1,017.50 |
| 2008-10-29 | 415,000 | 415,000 | 375,000 | 382,000 | 960 | 955 |
| 2008-10-28 | 366,000 | 391,000 | 325,000 | 385,000 | 1,810 | 962.50 |
| 2008-10-27 | 391,000 | 413,000 | 366,000 | 371,000 | 1,331 | 927.50 |
| 2008-10-24 | 433,000 | 434,000 | 390,000 | 396,000 | 1,333 | 990 |
| 2008-10-23 | 434,000 | 434,000 | 407,000 | 429,000 | 1,081 | 1,072.50 |
| 2008-10-22 | 462,000 | 475,000 | 444,000 | 445,000 | 1,299 | 1,112.50 |
| 2008-10-21 | 472,000 | 487,000 | 456,000 | 457,000 | 1,845 | 1,142.50 |
| 2008-10-20 | 413,000 | 452,000 | 413,000 | 452,000 | 1,574 | 1,130 |
| 2008-10-17 | 419,000 | 421,000 | 402,000 | 402,000 | 1,211 | 1,005 |
| 2008-10-16 | 399,000 | 415,000 | 392,000 | 394,000 | 1,926 | 985 |
| 2008-10-15 | 393,000 | 432,000 | 392,000 | 423,000 | 1,940 | 1,057.50 |
| 2008-10-14 | 398,000 | 398,000 | 388,000 | 398,000 | 702 | 995 |
| 2008-10-10 | 351,000 | 364,000 | 341,000 | 348,000 | 2,529 | 870 |
| 2008-10-09 | 360,000 | 414,000 | 355,000 | 391,000 | 2,805 | 977.50 |
| 2008-10-08 | 400,000 | 410,000 | 365,000 | 365,000 | 1,744 | 912.50 |
| 2008-10-07 | 375,000 | 437,000 | 375,000 | 415,000 | 2,338 | 1,037.50 |
| 2008-10-06 | 455,000 | 458,000 | 420,000 | 420,000 | 1,355 | 1,050 |
| 2008-10-03 | 515,000 | 524,000 | 446,000 | 470,000 | 1,928 | 1,175 |
| 2008-10-02 | 580,000 | 591,000 | 518,000 | 525,000 | 1,298 | 1,312.50 |
| 2008-10-01 | 597,000 | 610,000 | 562,000 | 565,000 | 1,470 | 1,412.50 |
| 2008-09-30 | 545,000 | 586,000 | 545,000 | 581,000 | 825 | 1,452.50 |
| 2008-09-29 | 548,000 | 596,000 | 542,000 | 572,000 | 1,241 | 1,430 |
| 2008-09-26 | 561,000 | 578,000 | 542,000 | 550,000 | 817 | 1,375 |
| 2008-09-25 | 589,000 | 595,000 | 566,000 | 566,000 | 912 | 1,415 |
| 2008-09-24 | 610,000 | 617,000 | 592,000 | 599,000 | 779 | 1,497.50 |
| 2008-09-22 | 625,000 | 632,000 | 608,000 | 608,000 | 851 | 1,520 |
| 2008-09-19 | 626,000 | 632,000 | 607,000 | 615,000 | 1,853 | 1,537.50 |
| 2008-09-18 | 595,000 | 625,000 | 583,000 | 621,000 | 1,735 | 1,552.50 |
| 2008-09-17 | 598,000 | 626,000 | 592,000 | 608,000 | 2,085 | 1,520 |
| 2008-09-16 | 528,000 | 600,000 | 521,000 | 578,000 | 1,847 | 1,445 |
| 2008-09-12 | 597,000 | 605,000 | 573,000 | 588,000 | 1,761 | 1,470 |
| 2008-09-11 | 570,000 | 595,000 | 560,000 | 584,000 | 2,402 | 1,460 |
| 2008-09-10 | 510,000 | 599,000 | 495,000 | 580,000 | 2,901 | 1,450 |
| 2008-09-09 | 538,000 | 544,000 | 502,000 | 517,000 | 1,554 | 1,292.50 |
| 2008-09-08 | 532,000 | 555,000 | 516,000 | 548,000 | 2,925 | 1,370 |
| 2008-09-05 | 488,000 | 523,000 | 466,000 | 522,000 | 3,506 | 1,305 |
| 2008-09-04 | 504,000 | 513,000 | 469,000 | 483,000 | 1,538 | 1,207.50 |
| 2008-09-03 | 486,000 | 501,000 | 475,000 | 499,000 | 1,139 | 1,247.50 |
| 2008-09-02 | 497,000 | 500,000 | 453,000 | 471,000 | 1,767 | 1,177.50 |
| 2008-09-01 | 448,000 | 489,000 | 446,000 | 487,000 | 1,865 | 1,217.50 |
| 2008-08-29 | 434,000 | 447,000 | 432,000 | 439,000 | 704 | 1,097.50 |
| 2008-08-28 | 444,000 | 447,000 | 422,000 | 429,000 | 1,030 | 1,072.50 |
| 2008-08-27 | 420,000 | 443,000 | 420,000 | 439,000 | 1,124 | 1,097.50 |
| 2008-08-26 | 398,000 | 421,000 | 397,000 | 420,000 | 690 | 1,050 |
| 2008-08-25 | 412,000 | 418,000 | 403,000 | 408,000 | 702 | 1,020 |
| 2008-08-22 | 429,000 | 431,000 | 401,000 | 404,000 | 869 | 1,010 |
| 2008-08-21 | 461,000 | 469,000 | 425,000 | 428,000 | 1,431 | 1,070 |
| 2008-08-20 | 450,000 | 468,000 | 442,000 | 460,000 | 1,230 | 1,150 |
| 2008-08-19 | 426,000 | 456,000 | 422,000 | 451,000 | 1,470 | 1,127.50 |
| 2008-08-18 | 411,000 | 435,000 | 408,000 | 431,000 | 609 | 1,077.50 |
| 2008-08-15 | 414,000 | 415,000 | 400,000 | 414,000 | 542 | 1,035 |
| 2008-08-14 | 410,000 | 423,000 | 405,000 | 410,000 | 658 | 1,025 |
| 2008-08-13 | 398,000 | 425,000 | 389,000 | 424,000 | 768 | 1,060 |
| 2008-08-12 | 434,000 | 438,000 | 400,000 | 406,000 | 1,023 | 1,015 |
| 2008-08-11 | 415,000 | 436,000 | 408,000 | 430,000 | 871 | 1,075 |
| 2008-08-08 | 393,000 | 409,000 | 383,000 | 405,000 | 941 | 1,012.50 |
| 2008-08-07 | 439,000 | 439,000 | 398,000 | 408,000 | 883 | 1,020 |
| 2008-08-06 | 437,000 | 444,000 | 432,000 | 437,000 | 852 | 1,092.50 |
| 2008-08-05 | 424,000 | 449,000 | 424,000 | 425,000 | 860 | 1,062.50 |
| 2008-08-04 | 450,000 | 453,000 | 428,000 | 429,000 | 504 | 1,072.50 |
| 2008-08-01 | 471,000 | 478,000 | 454,000 | 458,000 | 474 | 1,145 |
| 2008-07-31 | 509,000 | 509,000 | 460,000 | 481,000 | 849 | 1,202.50 |
| 2008-07-30 | 531,000 | 532,000 | 505,000 | 505,000 | 551 | 1,262.50 |
| 2008-07-29 | 511,000 | 518,000 | 497,000 | 518,000 | 724 | 1,295 |
| 2008-07-28 | 544,000 | 547,000 | 528,000 | 531,000 | 954 | 1,327.50 |
| 2008-07-25 | 531,000 | 550,000 | 522,000 | 524,000 | 1,639 | 1,310 |
| 2008-07-24 | 509,000 | 533,000 | 501,000 | 521,000 | 1,953 | 1,302.50 |
| 2008-07-23 | 466,000 | 510,000 | 463,000 | 510,000 | 1,549 | 1,275 |
| 2008-07-22 | 442,000 | 463,000 | 426,000 | 460,000 | 711 | 1,150 |
| 2008-07-18 | 480,000 | 485,000 | 432,000 | 437,000 | 1,266 | 1,092.50 |
| 2008-07-17 | 460,000 | 483,000 | 458,000 | 475,000 | 1,842 | 1,187.50 |
| 2008-07-16 | 435,000 | 449,000 | 423,000 | 440,000 | 1,352 | 1,100 |
| 2008-07-15 | 487,000 | 495,000 | 440,000 | 440,000 | 1,589 | 1,100 |
| 2008-07-14 | 488,000 | 519,000 | 487,000 | 490,000 | 1,157 | 1,225 |
| 2008-07-11 | 520,000 | 521,000 | 500,000 | 503,000 | 689 | 1,257.50 |
| 2008-07-10 | 531,000 | 534,000 | 514,000 | 521,000 | 856 | 1,302.50 |
| 2008-07-09 | 562,000 | 572,000 | 539,000 | 541,000 | 1,261 | 1,352.50 |
| 2008-07-08 | 545,000 | 576,000 | 533,000 | 542,000 | 1,889 | 1,355 |
| 2008-07-07 | 518,000 | 551,000 | 505,000 | 549,000 | 1,236 | 1,372.50 |
| 2008-07-04 | 506,000 | 533,000 | 500,000 | 520,000 | 1,345 | 1,300 |
| 2008-07-03 | 507,000 | 516,000 | 498,000 | 499,000 | 824 | 1,247.50 |
| 2008-07-02 | 542,000 | 545,000 | 512,000 | 517,000 | 1,224 | 1,292.50 |
| 2008-07-01 | 519,000 | 545,000 | 517,000 | 539,000 | 1,274 | 1,347.50 |
| 2008-06-30 | 495,000 | 529,000 | 495,000 | 514,000 | 1,390 | 1,285 |
| 2008-06-27 | 488,000 | 500,000 | 479,000 | 489,000 | 1,170 | 1,222.50 |
| 2008-06-26 | 546,000 | 555,000 | 510,000 | 513,000 | 919 | 1,282.50 |
| 2008-06-25 | 528,000 | 554,000 | 515,000 | 538,000 | 1,006 | 1,345 |
| 2008-06-24 | 561,000 | 564,000 | 527,000 | 527,000 | 1,124 | 1,317.50 |
| 2008-06-23 | 582,000 | 585,000 | 553,000 | 553,000 | 1,137 | 1,382.50 |
| 2008-06-20 | 604,000 | 606,000 | 585,000 | 592,000 | 654 | 1,480 |
| 2008-06-19 | 629,000 | 630,000 | 593,000 | 602,000 | 978 | 1,505 |
| 2008-06-18 | 631,000 | 651,000 | 615,000 | 631,000 | 1,605 | 1,577.50 |
| 2008-06-17 | 592,000 | 643,000 | 591,000 | 640,000 | 2,148 | 1,600 |
| 2008-06-16 | 586,000 | 597,000 | 566,000 | 586,000 | 1,268 | 1,465 |
| 2008-06-13 | 610,000 | 615,000 | 565,000 | 576,000 | 1,605 | 1,440 |
| 2008-06-12 | 622,000 | 639,000 | 600,000 | 600,000 | 1,724 | 1,500 |
| 2008-06-11 | 638,000 | 654,000 | 600,000 | 642,000 | 2,064 | 1,605 |
| 2008-06-10 | 755,000 | 761,000 | 625,000 | 628,000 | 3,847 | 1,570 |
| 2008-06-09 | 665,000 | 740,000 | 665,000 | 725,000 | 1,740 | 1,812.50 |
| 2008-06-06 | 709,000 | 722,000 | 673,000 | 686,000 | 893 | 1,715 |
| 2008-06-05 | 704,000 | 710,000 | 669,000 | 690,000 | 1,406 | 1,725 |
| 2008-06-04 | 760,000 | 770,000 | 699,000 | 704,000 | 2,083 | 1,760 |
| 2008-06-03 | 787,000 | 793,000 | 760,000 | 770,000 | 1,146 | 1,925 |
| 2008-06-02 | 801,000 | 813,000 | 788,000 | 790,000 | 1,023 | 1,975 |
| 2008-05-30 | 823,000 | 826,000 | 782,000 | 791,000 | 1,650 | 1,977.50 |
| 2008-05-29 | 798,000 | 809,000 | 752,000 | 774,000 | 1,249 | 1,935 |
| 2008-05-28 | 836,000 | 843,000 | 781,000 | 796,000 | 1,244 | 1,990 |
| 2008-05-27 | 790,000 | 840,000 | 781,000 | 824,000 | 1,825 | 2,060 |
| 2008-05-26 | 805,000 | 812,000 | 780,000 | 780,000 | 1,192 | 1,950 |
| 2008-05-23 | 839,000 | 854,000 | 810,000 | 812,000 | 2,193 | 2,030 |
| 2008-05-22 | 848,000 | 859,000 | 814,000 | 829,000 | 1,728 | 2,072.50 |
| 2008-05-21 | 830,000 | 867,000 | 792,000 | 852,000 | 3,836 | 2,130 |
| 2008-05-20 | 750,000 | 852,000 | 745,000 | 840,000 | 4,145 | 2,100 |
| 2008-05-19 | 753,000 | 780,000 | 723,000 | 754,000 | 3,287 | 1,885 |
| 2008-05-16 | 670,000 | 765,000 | 656,000 | 763,000 | 4,737 | 1,907.50 |
| 2008-05-15 | 686,000 | 694,000 | 662,000 | 665,000 | 954 | 1,662.50 |
| 2008-05-14 | 705,000 | 716,000 | 672,000 | 676,000 | 872 | 1,690 |
| 2008-05-13 | 684,000 | 720,000 | 677,000 | 704,000 | 976 | 1,760 |
| 2008-05-12 | 721,000 | 729,000 | 655,000 | 685,000 | 1,371 | 1,712.50 |
| 2008-05-09 | 744,000 | 762,000 | 705,000 | 730,000 | 1,845 | 1,825 |
| 2008-05-08 | 693,000 | 754,000 | 692,000 | 734,000 | 2,604 | 1,835 |
| 2008-05-07 | 702,000 | 727,000 | 677,000 | 689,000 | 1,452 | 1,722.50 |
| 2008-05-02 | 721,000 | 742,000 | 704,000 | 712,000 | 3,570 | 1,780 |
| 2008-05-01 | 629,000 | 705,000 | 629,000 | 691,000 | 3,560 | 1,727.50 |
| 2008-04-30 | 573,000 | 633,000 | 571,000 | 619,000 | 1,441 | 1,547.50 |
| 2008-04-28 | 623,000 | 628,000 | 581,000 | 593,000 | 1,541 | 1,482.50 |
| 2008-04-25 | 668,000 | 671,000 | 634,000 | 643,000 | 1,295 | 1,607.50 |
| 2008-04-24 | 680,000 | 686,000 | 637,000 | 672,000 | 1,410 | 1,680 |
| 2008-04-23 | 655,000 | 697,000 | 653,000 | 672,000 | 2,923 | 1,680 |
| 2008-04-22 | 615,000 | 687,000 | 609,000 | 668,000 | 4,676 | 1,670 |
| 2008-04-21 | 618,000 | 625,000 | 575,000 | 605,000 | 2,768 | 1,512.50 |
| 2008-04-18 | 531,000 | 621,000 | 526,000 | 618,000 | 4,099 | 1,545 |
| 2008-04-17 | 574,000 | 580,000 | 510,000 | 524,000 | 3,009 | 1,310 |
| 2008-04-16 | 501,000 | 545,000 | 500,000 | 545,000 | 2,295 | 1,362.50 |
| 2008-04-15 | 460,000 | 508,000 | 459,000 | 495,000 | 3,510 | 1,237.50 |
| 2008-04-14 | 435,000 | 474,000 | 432,000 | 465,000 | 3,929 | 1,162.50 |
| 2008-04-11 | 412,000 | 445,000 | 412,000 | 445,000 | 1,571 | 1,112.50 |
| 2008-04-10 | 403,000 | 418,000 | 396,000 | 411,000 | 346 | 1,027.50 |
| 2008-04-09 | 425,000 | 425,000 | 392,000 | 408,000 | 696 | 1,020 |
| 2008-04-08 | 429,000 | 433,000 | 411,000 | 420,000 | 913 | 1,050 |
| 2008-04-07 | 403,000 | 426,000 | 400,000 | 424,000 | 856 | 1,060 |
| 2008-04-04 | 410,000 | 410,000 | 392,000 | 393,000 | 795 | 982.50 |
| 2008-04-03 | 411,000 | 416,000 | 405,000 | 408,000 | 373 | 1,020 |
| 2008-04-02 | 426,000 | 426,000 | 404,000 | 410,000 | 621 | 1,025 |
| 2008-04-01 | 430,000 | 436,000 | 411,000 | 417,000 | 863 | 1,042.50 |
| 2008-03-31 | 422,000 | 445,000 | 415,000 | 435,000 | 1,192 | 1,087.50 |
| 2008-03-28 | 431,000 | 440,000 | 416,000 | 426,000 | 433 | 1,065 |
| 2008-03-27 | 439,000 | 447,000 | 430,000 | 431,000 | 694 | 1,077.50 |
| 2008-03-26 | 425,000 | 442,000 | 422,000 | 438,000 | 854 | 1,095 |
| 2008-03-25 | 448,000 | 451,000 | 419,000 | 420,000 | 1,754 | 1,050 |
| 2008-03-24 | 425,000 | 445,000 | 413,000 | 438,000 | 2,459 | 1,095 |
| 2008-03-21 | 401,000 | 428,000 | 400,000 | 426,000 | 3,433 | 1,065 |
| 2008-03-19 | 386,000 | 403,000 | 381,000 | 391,000 | 1,275 | 977.50 |
| 2008-03-18 | 385,000 | 388,000 | 355,000 | 378,000 | 796 | 945 |
| 2008-03-17 | 390,000 | 412,000 | 365,000 | 375,000 | 2,578 | 937.50 |
| 2008-03-14 | 380,000 | 392,000 | 368,000 | 391,000 | 777 | 977.50 |
| 2008-03-13 | 381,000 | 398,000 | 370,000 | 376,000 | 848 | 940 |
| 2008-03-12 | 414,000 | 414,000 | 382,000 | 386,000 | 1,637 | 965 |
| 2008-03-11 | 397,000 | 402,000 | 380,000 | 399,000 | 4,086 | 997.50 |
| 2008-03-10 | 364,000 | 395,000 | 341,000 | 352,000 | 2,118 | 880 |
| 2008-03-07 | 345,000 | 376,000 | 340,000 | 373,000 | 3,286 | 932.50 |
| 2008-03-06 | 321,000 | 358,000 | 314,000 | 343,000 | 2,110 | 857.50 |
| 2008-03-05 | 300,000 | 325,000 | 300,000 | 308,000 | 682 | 770 |
| 2008-03-04 | 305,000 | 307,000 | 298,000 | 299,000 | 268 | 747.50 |
| 2008-03-03 | 301,000 | 309,000 | 295,000 | 306,000 | 360 | 765 |
| 2008-02-29 | 312,000 | 315,000 | 303,000 | 309,000 | 353 | 772.50 |
| 2008-02-28 | 296,000 | 321,000 | 295,000 | 316,000 | 936 | 790 |
| 2008-02-27 | 297,000 | 304,000 | 295,000 | 295,000 | 391 | 737.50 |
| 2008-02-26 | 306,000 | 307,000 | 294,000 | 296,000 | 400 | 740 |
| 2008-02-25 | 304,000 | 306,000 | 297,000 | 302,000 | 471 | 755 |
| 2008-02-22 | 301,000 | 308,000 | 300,000 | 303,000 | 401 | 757.50 |
| 2008-02-21 | 311,000 | 313,000 | 301,000 | 305,000 | 478 | 762.50 |
| 2008-02-20 | 316,000 | 327,000 | 300,000 | 304,000 | 695 | 760 |
| 2008-02-19 | 314,000 | 325,000 | 307,000 | 312,000 | 981 | 780 |
| 2008-02-18 | 321,000 | 349,000 | 313,000 | 324,000 | 1,826 | 810 |
| 2008-02-15 | 292,000 | 317,000 | 290,000 | 314,000 | 1,132 | 785 |
| 2008-02-14 | 300,000 | 306,000 | 295,000 | 301,000 | 834 | 752.50 |
| 2008-02-13 | 291,000 | 301,000 | 286,000 | 291,000 | 686 | 727.50 |
| 2008-02-12 | 273,000 | 304,000 | 260,000 | 287,000 | 1,223 | 717.50 |
| 2008-02-08 | 305,000 | 307,000 | 268,000 | 273,000 | 1,284 | 682.50 |
| 2008-02-07 | 315,000 | 318,000 | 303,000 | 304,000 | 711 | 760 |
| 2008-02-06 | 303,000 | 315,000 | 300,000 | 315,000 | 1,004 | 787.50 |
| 2008-02-05 | 301,000 | 321,000 | 298,000 | 313,000 | 1,245 | 782.50 |
| 2008-02-04 | 299,000 | 305,000 | 290,000 | 299,000 | 921 | 747.50 |
| 2008-02-01 | 315,000 | 331,000 | 285,000 | 285,000 | 3,477 | 712.50 |
| 2008-01-31 | 294,000 | 320,000 | 292,000 | 318,000 | 2,640 | 795 |
| 2008-01-30 | 276,000 | 293,000 | 271,000 | 282,000 | 1,064 | 705 |
| 2008-01-29 | 276,000 | 280,000 | 267,000 | 270,000 | 472 | 675 |
| 2008-01-28 | 266,000 | 282,000 | 265,000 | 269,000 | 822 | 672.50 |
| 2008-01-25 | 270,000 | 272,000 | 264,000 | 270,000 | 552 | 675 |
| 2008-01-24 | 268,000 | 273,000 | 261,000 | 262,000 | 821 | 655 |
| 2008-01-23 | 265,000 | 269,000 | 248,000 | 257,000 | 706 | 642.50 |
| 2008-01-22 | 260,000 | 266,000 | 240,000 | 243,000 | 1,405 | 607.50 |
| 2008-01-21 | 286,000 | 298,000 | 277,000 | 280,000 | 1,035 | 700 |
| 2008-01-18 | 256,000 | 299,000 | 255,000 | 298,000 | 1,210 | 745 |
| 2008-01-17 | 261,000 | 273,000 | 249,000 | 272,000 | 893 | 680 |
| 2008-01-16 | 249,000 | 265,000 | 237,000 | 245,000 | 1,515 | 612.50 |
| 2008-01-15 | 288,000 | 294,000 | 254,000 | 257,000 | 1,092 | 642.50 |
| 2008-01-11 | 318,000 | 326,000 | 278,000 | 292,000 | 1,110 | 730 |
| 2008-01-10 | 337,000 | 338,000 | 304,000 | 324,000 | 788 | 810 |
| 2008-01-09 | 320,000 | 334,000 | 311,000 | 332,000 | 641 | 830 |
| 2008-01-08 | 314,000 | 330,000 | 307,000 | 330,000 | 787 | 825 |
| 2008-01-07 | 321,000 | 330,000 | 310,000 | 314,000 | 884 | 785 |
| 2008-01-04 | 346,000 | 349,000 | 317,000 | 326,000 | 576 | 815 |
分割・併合履歴 ： [2012-04-25]1株→400株 [2007-11-27]1株→3株