4848 (株)フルキャストホールディングス 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 | 5,040 | 5,120 | 5,010 | 5,080 | 368 | 50.80 |
| 2008-12-29 | 5,290 | 5,300 | 4,960 | 5,080 | 687 | 50.80 |
| 2008-12-26 | 5,140 | 5,200 | 4,960 | 5,190 | 1,110 | 51.90 |
| 2008-12-25 | 5,000 | 5,310 | 4,940 | 5,040 | 1,481 | 50.40 |
| 2008-12-24 | 5,420 | 5,420 | 4,900 | 5,110 | 2,244 | 51.10 |
| 2008-12-22 | 5,800 | 5,880 | 5,400 | 5,450 | 2,753 | 54.50 |
| 2008-12-19 | 5,930 | 6,120 | 5,750 | 5,760 | 2,765 | 57.60 |
| 2008-12-18 | 6,100 | 6,800 | 5,300 | 5,730 | 4,554 | 57.30 |
| 2008-12-17 | 6,190 | 6,850 | 6,070 | 6,300 | 2,232 | 63 |
| 2008-12-16 | 6,720 | 6,800 | 6,300 | 6,390 | 2,673 | 63.90 |
| 2008-12-15 | 7,000 | 7,160 | 6,810 | 6,820 | 2,368 | 68.20 |
| 2008-12-12 | 7,290 | 7,490 | 6,800 | 6,910 | 3,192 | 69.10 |
| 2008-12-11 | 7,430 | 7,700 | 7,300 | 7,390 | 1,725 | 73.90 |
| 2008-12-10 | 7,490 | 7,850 | 7,300 | 7,500 | 1,486 | 75 |
| 2008-12-09 | 7,280 | 7,760 | 7,010 | 7,390 | 1,169 | 73.90 |
| 2008-12-08 | 7,490 | 7,900 | 7,400 | 7,680 | 2,419 | 76.80 |
| 2008-12-05 | 7,800 | 7,950 | 7,450 | 7,550 | 1,694 | 75.50 |
| 2008-12-04 | 7,880 | 7,880 | 7,140 | 7,200 | 1,635 | 72 |
| 2008-12-03 | 8,620 | 8,680 | 7,510 | 7,780 | 2,135 | 77.80 |
| 2008-12-02 | 8,030 | 8,980 | 8,030 | 8,220 | 6,084 | 82.20 |
| 2008-12-01 | 6,950 | 8,000 | 6,710 | 8,000 | 2,050 | 80 |
| 2008-11-28 | 6,810 | 7,310 | 6,700 | 6,900 | 784 | 69 |
| 2008-11-27 | 7,400 | 7,440 | 6,680 | 6,910 | 1,031 | 69.10 |
| 2008-11-26 | 6,760 | 7,450 | 6,600 | 7,200 | 2,141 | 72 |
| 2008-11-25 | 8,120 | 8,490 | 6,760 | 7,300 | 2,531 | 73 |
| 2008-11-21 | 7,420 | 8,200 | 7,420 | 7,720 | 4,163 | 77.20 |
| 2008-11-20 | 8,520 | 8,990 | 8,420 | 8,420 | 1,986 | 84.20 |
| 2008-11-19 | 9,200 | 9,570 | 9,100 | 9,420 | 5,172 | 94.20 |
| 2008-11-18 | 10,510 | 10,620 | 8,910 | 9,100 | 4,993 | 91 |
| 2008-11-17 | 11,210 | 12,070 | 10,000 | 10,910 | 5,916 | 109.10 |
| 2008-11-14 | 12,190 | 13,450 | 11,100 | 11,410 | 6,162 | 114.10 |
| 2008-11-13 | 12,500 | 12,500 | 9,220 | 11,990 | 8,467 | 119.90 |
| 2008-11-12 | 10,500 | 10,500 | 10,500 | 10,500 | 287 | 105 |
| 2008-11-11 | 8,780 | 9,500 | 8,700 | 9,500 | 3,743 | 95 |
| 2008-11-10 | 8,470 | 8,950 | 8,370 | 8,500 | 2,121 | 85 |
| 2008-11-07 | 8,390 | 8,900 | 7,700 | 8,170 | 3,691 | 81.70 |
| 2008-11-06 | 7,700 | 8,590 | 7,350 | 8,300 | 6,228 | 83 |
| 2008-11-05 | 7,460 | 8,250 | 7,100 | 7,700 | 6,881 | 77 |
| 2008-11-04 | 6,360 | 7,260 | 6,010 | 7,260 | 5,441 | 72.60 |
| 2008-10-31 | 5,990 | 6,500 | 5,630 | 6,260 | 5,039 | 62.60 |
| 2008-10-30 | 6,000 | 6,600 | 5,600 | 6,030 | 8,239 | 60.30 |
| 2008-10-29 | 6,600 | 6,700 | 5,500 | 5,700 | 7,260 | 57 |
| 2008-10-28 | 5,550 | 6,200 | 4,890 | 6,200 | 7,462 | 62 |
| 2008-10-27 | 7,490 | 7,490 | 5,500 | 5,690 | 17,171 | 56.90 |
| 2008-10-24 | 6,490 | 6,490 | 6,490 | 6,490 | 13,925 | 64.90 |
| 2008-10-23 | 5,490 | 5,490 | 5,490 | 5,490 | 1,514 | 54.90 |
| 2008-10-22 | 4,990 | 4,990 | 4,990 | 4,990 | 3,174 | 49.90 |
| 2008-10-21 | 4,490 | 4,490 | 4,490 | 4,490 | 528 | 44.90 |
| 2008-10-20 | 4,240 | 4,390 | 3,990 | 3,990 | 23,509 | 39.90 |
| 2008-10-17 | 5,100 | 5,290 | 4,490 | 4,490 | 15,469 | 44.90 |
| 2008-10-16 | 5,210 | 5,400 | 4,990 | 4,990 | 23,588 | 49.90 |
| 2008-10-15 | 6,260 | 6,700 | 5,320 | 5,990 | 16,088 | 59.90 |
| 2008-10-14 | 7,330 | 7,330 | 5,600 | 6,160 | 20,108 | 61.60 |
| 2008-10-10 | 6,430 | 6,430 | 6,430 | 6,430 | 7,673 | 64.30 |
| 2008-10-09 | 7,430 | 7,500 | 7,430 | 7,430 | 18,540 | 74.30 |
| 2008-10-08 | 8,430 | 8,430 | 8,430 | 8,430 | 541 | 84.30 |
| 2008-10-07 | 9,430 | 9,430 | 9,430 | 9,430 | 725 | 94.30 |
| 2008-10-06 | 11,430 | 11,430 | 11,430 | 11,430 | 241 | 114.30 |
| 2008-10-03 | 13,430 | 13,430 | 13,430 | 13,430 | 615 | 134.30 |
| 2008-10-02 | 15,430 | 15,430 | 15,430 | 15,430 | 841 | 154.30 |
| 2008-10-01 | 17,430 | 17,430 | 17,430 | 17,430 | 856 | 174.30 |
| 2008-09-30 | 19,430 | 19,430 | 19,430 | 19,430 | 481 | 194.30 |
| 2008-09-29 | 22,430 | 22,430 | 22,430 | 22,430 | 1,136 | 224.30 |
| 2008-09-26 | 26,710 | 26,930 | 25,430 | 25,430 | 3,294 | 254.30 |
| 2008-09-25 | 26,920 | 27,650 | 26,660 | 26,720 | 967 | 267.20 |
| 2008-09-24 | 27,700 | 28,230 | 27,500 | 27,720 | 1,472 | 277.20 |
| 2008-09-22 | 27,900 | 29,880 | 27,270 | 27,590 | 4,391 | 275.90 |
| 2008-09-19 | 26,880 | 29,290 | 26,760 | 28,230 | 3,347 | 282.30 |
| 2008-09-18 | 26,000 | 27,210 | 25,500 | 27,180 | 2,531 | 271.80 |
| 2008-09-17 | 27,530 | 27,980 | 26,300 | 26,480 | 2,513 | 264.80 |
| 2008-09-16 | 25,900 | 27,500 | 25,900 | 26,330 | 3,975 | 263.30 |
| 2008-09-12 | 27,750 | 27,790 | 26,810 | 27,400 | 1,735 | 274 |
| 2008-09-11 | 27,330 | 28,100 | 27,020 | 27,050 | 2,239 | 270.50 |
| 2008-09-10 | 27,700 | 28,590 | 27,060 | 27,930 | 1,668 | 279.30 |
| 2008-09-09 | 28,300 | 29,190 | 27,400 | 27,780 | 3,517 | 277.80 |
| 2008-09-08 | 27,300 | 29,250 | 27,000 | 29,180 | 5,156 | 291.80 |
| 2008-09-05 | 26,500 | 27,900 | 26,310 | 27,900 | 3,363 | 279 |
| 2008-09-04 | 27,440 | 27,800 | 26,560 | 27,800 | 4,480 | 278 |
| 2008-09-03 | 31,300 | 31,300 | 27,100 | 28,350 | 7,397 | 283.50 |
| 2008-09-02 | 30,900 | 31,200 | 30,200 | 31,000 | 4,576 | 310 |
| 2008-09-01 | 31,700 | 32,200 | 30,900 | 31,150 | 5,053 | 311.50 |
| 2008-08-29 | 33,000 | 33,650 | 31,300 | 31,600 | 5,861 | 316 |
| 2008-08-28 | 31,500 | 33,600 | 30,900 | 32,650 | 7,619 | 326.50 |
| 2008-08-27 | 31,750 | 32,150 | 31,000 | 31,350 | 3,042 | 313.50 |
| 2008-08-26 | 31,500 | 33,150 | 31,450 | 32,150 | 4,808 | 321.50 |
| 2008-08-25 | 32,000 | 32,850 | 31,300 | 32,200 | 5,242 | 322 |
| 2008-08-22 | 31,000 | 32,450 | 30,100 | 31,700 | 8,137 | 317 |
| 2008-08-21 | 33,700 | 34,500 | 31,100 | 31,200 | 20,212 | 312 |
| 2008-08-20 | 30,300 | 32,700 | 29,720 | 32,700 | 19,419 | 327 |
| 2008-08-19 | 26,990 | 29,690 | 26,110 | 29,690 | 8,989 | 296.90 |
| 2008-08-18 | 26,500 | 26,940 | 25,890 | 26,690 | 2,789 | 266.90 |
| 2008-08-15 | 27,220 | 27,990 | 25,850 | 26,710 | 7,153 | 267.10 |
| 2008-08-14 | 26,850 | 27,500 | 25,800 | 27,130 | 6,596 | 271.30 |
| 2008-08-13 | 28,050 | 28,450 | 27,000 | 27,150 | 6,245 | 271.50 |
| 2008-08-12 | 31,000 | 32,850 | 28,570 | 29,250 | 10,603 | 292.50 |
| 2008-08-11 | 33,250 | 35,800 | 31,000 | 31,000 | 19,311 | 310 |
| 2008-08-08 | 30,250 | 34,050 | 29,900 | 34,050 | 22,155 | 340.50 |
| 2008-08-07 | 26,950 | 30,250 | 26,650 | 30,050 | 13,381 | 300.50 |
| 2008-08-06 | 26,500 | 27,630 | 26,110 | 27,250 | 6,850 | 272.50 |
| 2008-08-05 | 26,200 | 27,730 | 26,190 | 26,350 | 8,466 | 263.50 |
| 2008-08-04 | 25,820 | 27,800 | 25,670 | 26,500 | 5,496 | 265 |
| 2008-08-01 | 25,670 | 27,840 | 25,190 | 26,420 | 8,400 | 264.20 |
| 2008-07-31 | 27,250 | 27,680 | 25,910 | 26,270 | 6,471 | 262.70 |
| 2008-07-30 | 27,090 | 28,000 | 26,970 | 27,030 | 5,641 | 270.30 |
| 2008-07-29 | 26,250 | 27,250 | 26,000 | 26,790 | 6,150 | 267.90 |
| 2008-07-28 | 25,320 | 28,180 | 25,100 | 27,410 | 9,737 | 274.10 |
| 2008-07-25 | 25,620 | 26,590 | 25,330 | 25,620 | 6,704 | 256.20 |
| 2008-07-24 | 25,780 | 27,800 | 25,650 | 26,820 | 13,336 | 268.20 |
| 2008-07-23 | 27,450 | 28,620 | 26,570 | 28,480 | 15,619 | 284.80 |
| 2008-07-22 | 25,950 | 26,470 | 25,650 | 25,650 | 5,760 | 256.50 |
| 2008-07-18 | 30,650 | 31,000 | 28,500 | 28,650 | 10,082 | 286.50 |
| 2008-07-17 | 31,550 | 31,900 | 30,500 | 30,850 | 7,984 | 308.50 |
| 2008-07-16 | 32,000 | 32,400 | 29,100 | 30,500 | 16,277 | 305 |
| 2008-07-15 | 36,900 | 36,900 | 32,750 | 32,800 | 10,966 | 328 |
| 2008-07-14 | 36,550 | 38,150 | 36,350 | 36,750 | 5,978 | 367.50 |
| 2008-07-11 | 38,500 | 39,050 | 37,700 | 37,750 | 4,699 | 377.50 |
| 2008-07-10 | 37,700 | 39,700 | 37,700 | 38,500 | 5,383 | 385 |
| 2008-07-09 | 38,700 | 39,850 | 37,550 | 38,900 | 10,446 | 389 |
| 2008-07-08 | 38,800 | 40,300 | 38,250 | 38,700 | 6,316 | 387 |
| 2008-07-07 | 39,400 | 41,700 | 37,300 | 40,400 | 13,512 | 404 |
| 2008-07-04 | 41,800 | 43,800 | 39,200 | 40,550 | 33,673 | 405.50 |
| 2008-07-03 | 38,050 | 42,850 | 37,500 | 42,850 | 20,784 | 428.50 |
| 2008-07-02 | 38,500 | 39,300 | 37,050 | 38,850 | 13,386 | 388.50 |
| 2008-07-01 | 37,450 | 39,300 | 36,450 | 38,300 | 19,589 | 383 |
| 2008-06-30 | 37,900 | 39,450 | 36,050 | 38,650 | 34,805 | 386.50 |
| 2008-06-27 | 36,900 | 37,850 | 34,900 | 35,500 | 33,984 | 355 |
| 2008-06-26 | 36,700 | 40,450 | 34,200 | 38,900 | 68,591 | 389 |
| 2008-06-25 | 37,700 | 38,850 | 36,500 | 36,500 | 19,122 | 365 |
| 2008-06-24 | 42,900 | 43,750 | 40,500 | 40,500 | 16,611 | 405 |
| 2008-06-23 | 47,150 | 47,450 | 44,100 | 44,500 | 17,923 | 445 |
| 2008-06-20 | 50,200 | 51,100 | 46,700 | 46,750 | 30,358 | 467.50 |
| 2008-06-19 | 49,500 | 51,800 | 47,300 | 51,700 | 30,296 | 517 |
| 2008-06-18 | 55,400 | 55,400 | 51,400 | 51,400 | 26,321 | 514 |
| 2008-06-17 | 59,400 | 60,400 | 56,400 | 56,400 | 17,517 | 564 |
| 2008-06-16 | 61,400 | 61,400 | 61,400 | 61,400 | 263 | 614 |
| 2008-06-13 | 76,500 | 76,500 | 66,400 | 66,400 | 6,686 | 664 |
| 2008-06-12 | 76,800 | 76,800 | 74,600 | 76,400 | 1,839 | 764 |
| 2008-06-11 | 76,800 | 78,400 | 76,100 | 77,000 | 729 | 770 |
| 2008-06-10 | 79,200 | 79,600 | 75,300 | 77,000 | 2,145 | 770 |
| 2008-06-09 | 73,600 | 81,000 | 73,600 | 79,100 | 5,137 | 791 |
| 2008-06-06 | 75,500 | 76,400 | 74,900 | 75,500 | 2,293 | 755 |
| 2008-06-05 | 75,500 | 76,300 | 74,700 | 75,300 | 2,080 | 753 |
| 2008-06-04 | 77,700 | 77,700 | 75,600 | 75,900 | 1,535 | 759 |
| 2008-06-03 | 77,300 | 77,300 | 75,100 | 75,200 | 1,352 | 752 |
| 2008-06-02 | 76,200 | 78,000 | 74,500 | 76,500 | 4,898 | 765 |
| 2008-05-30 | 72,300 | 80,000 | 71,600 | 78,200 | 8,132 | 782 |
| 2008-05-29 | 72,100 | 74,000 | 71,300 | 73,000 | 4,115 | 730 |
| 2008-05-28 | 70,200 | 73,700 | 70,200 | 73,700 | 3,148 | 737 |
| 2008-05-27 | 71,000 | 71,500 | 68,200 | 68,700 | 1,367 | 687 |
| 2008-05-26 | 72,200 | 73,900 | 71,500 | 71,500 | 1,717 | 715 |
| 2008-05-23 | 75,800 | 76,600 | 72,900 | 74,000 | 2,513 | 740 |
| 2008-05-22 | 74,500 | 76,000 | 71,400 | 75,200 | 6,746 | 752 |
| 2008-05-21 | 68,700 | 74,200 | 66,100 | 74,200 | 6,954 | 742 |
| 2008-05-20 | 74,200 | 74,400 | 69,000 | 69,200 | 7,856 | 692 |
| 2008-05-19 | 76,500 | 78,700 | 74,700 | 76,800 | 8,007 | 768 |
| 2008-05-16 | 74,000 | 74,500 | 70,100 | 74,500 | 13,459 | 745 |
| 2008-05-15 | 66,500 | 69,500 | 66,200 | 69,500 | 3,532 | 695 |
| 2008-05-14 | 60,700 | 64,500 | 59,900 | 64,500 | 4,561 | 645 |
| 2008-05-13 | 58,000 | 60,500 | 57,200 | 59,500 | 2,368 | 595 |
| 2008-05-12 | 55,900 | 56,700 | 55,400 | 56,700 | 1,087 | 567 |
| 2008-05-09 | 55,200 | 56,100 | 55,000 | 55,500 | 1,555 | 555 |
| 2008-05-08 | 55,400 | 55,600 | 54,800 | 55,200 | 2,548 | 552 |
| 2008-05-07 | 56,400 | 57,700 | 55,800 | 56,200 | 3,044 | 562 |
| 2008-05-02 | 61,300 | 62,400 | 57,600 | 59,000 | 2,378 | 590 |
| 2008-05-01 | 55,000 | 59,900 | 54,200 | 59,900 | 2,300 | 599 |
| 2008-04-30 | 55,000 | 55,400 | 54,900 | 54,900 | 1,505 | 549 |
| 2008-04-28 | 56,000 | 56,600 | 55,300 | 56,000 | 2,055 | 560 |
| 2008-04-25 | 58,500 | 58,700 | 57,600 | 57,800 | 598 | 578 |
| 2008-04-24 | 58,500 | 58,900 | 58,100 | 58,200 | 453 | 582 |
| 2008-04-23 | 58,000 | 58,700 | 58,000 | 58,500 | 779 | 585 |
| 2008-04-22 | 58,100 | 58,900 | 57,900 | 58,400 | 958 | 584 |
| 2008-04-21 | 58,300 | 58,800 | 58,200 | 58,500 | 930 | 585 |
| 2008-04-18 | 58,600 | 59,300 | 57,800 | 58,000 | 1,508 | 580 |
| 2008-04-17 | 60,000 | 60,000 | 58,100 | 58,500 | 1,689 | 585 |
| 2008-04-16 | 58,500 | 59,400 | 58,500 | 58,500 | 569 | 585 |
| 2008-04-15 | 58,900 | 60,000 | 58,300 | 59,000 | 589 | 590 |
| 2008-04-14 | 57,500 | 58,600 | 57,500 | 58,400 | 904 | 584 |
| 2008-04-11 | 58,200 | 59,500 | 58,200 | 59,000 | 1,605 | 590 |
| 2008-04-10 | 59,500 | 60,400 | 58,100 | 58,600 | 1,207 | 586 |
| 2008-04-09 | 61,000 | 61,100 | 59,800 | 60,000 | 2,625 | 600 |
| 2008-04-08 | 61,900 | 63,000 | 60,900 | 61,200 | 1,110 | 612 |
| 2008-04-07 | 61,500 | 62,900 | 61,500 | 62,300 | 665 | 623 |
| 2008-04-04 | 60,900 | 61,900 | 60,600 | 61,500 | 963 | 615 |
| 2008-04-03 | 60,700 | 62,200 | 60,700 | 61,400 | 1,299 | 614 |
| 2008-04-02 | 62,500 | 63,000 | 61,300 | 61,700 | 970 | 617 |
| 2008-04-01 | 61,500 | 62,500 | 60,100 | 61,200 | 1,683 | 612 |
| 2008-03-31 | 65,300 | 66,000 | 61,300 | 62,800 | 2,132 | 628 |
| 2008-03-28 | 66,100 | 66,500 | 64,900 | 66,300 | 785 | 663 |
| 2008-03-27 | 65,400 | 67,400 | 65,100 | 65,600 | 696 | 656 |
| 2008-03-26 | 65,100 | 66,200 | 65,000 | 65,500 | 793 | 655 |
| 2008-03-25 | 66,500 | 66,500 | 64,900 | 65,300 | 1,367 | 653 |
| 2008-03-24 | 66,500 | 66,900 | 65,000 | 65,500 | 948 | 655 |
| 2008-03-21 | 64,500 | 65,700 | 64,500 | 65,600 | 1,077 | 656 |
| 2008-03-19 | 66,800 | 67,400 | 64,800 | 65,800 | 1,390 | 658 |
| 2008-03-18 | 64,900 | 66,100 | 64,500 | 65,800 | 1,681 | 658 |
| 2008-03-17 | 66,000 | 66,900 | 65,000 | 65,500 | 2,503 | 655 |
| 2008-03-14 | 75,500 | 75,500 | 67,500 | 68,000 | 3,238 | 680 |
| 2008-03-13 | 73,100 | 74,400 | 71,400 | 73,500 | 1,940 | 735 |
| 2008-03-12 | 75,200 | 75,300 | 71,100 | 72,200 | 3,192 | 722 |
| 2008-03-11 | 66,100 | 71,600 | 66,000 | 71,200 | 3,719 | 712 |
| 2008-03-10 | 72,700 | 73,500 | 66,000 | 66,500 | 3,108 | 665 |
| 2008-03-07 | 66,800 | 74,800 | 66,600 | 71,700 | 6,190 | 717 |
| 2008-03-06 | 64,800 | 69,900 | 64,300 | 69,800 | 2,978 | 698 |
| 2008-03-05 | 67,500 | 67,500 | 64,000 | 65,400 | 2,811 | 654 |
| 2008-03-04 | 70,800 | 70,800 | 66,300 | 67,900 | 2,789 | 679 |
| 2008-03-03 | 71,900 | 72,900 | 69,400 | 70,700 | 2,595 | 707 |
| 2008-02-29 | 72,700 | 72,700 | 71,100 | 71,700 | 1,523 | 717 |
| 2008-02-28 | 70,300 | 73,900 | 70,300 | 71,700 | 1,976 | 717 |
| 2008-02-27 | 72,000 | 72,800 | 69,000 | 72,300 | 5,938 | 723 |
| 2008-02-26 | 80,200 | 80,800 | 68,800 | 69,500 | 7,669 | 695 |
| 2008-02-25 | 77,900 | 79,200 | 76,100 | 78,400 | 3,581 | 784 |
| 2008-02-22 | 78,800 | 79,700 | 76,600 | 76,900 | 3,339 | 769 |
| 2008-02-21 | 79,000 | 80,000 | 75,000 | 76,800 | 3,187 | 768 |
| 2008-02-20 | 80,000 | 80,900 | 76,200 | 77,000 | 5,026 | 770 |
| 2008-02-19 | 74,300 | 80,900 | 73,500 | 79,500 | 11,656 | 795 |
| 2008-02-18 | 66,400 | 71,300 | 66,300 | 71,300 | 4,448 | 713 |
| 2008-02-15 | 63,900 | 66,900 | 63,900 | 66,300 | 2,066 | 663 |
| 2008-02-14 | 65,700 | 65,900 | 63,000 | 64,900 | 2,905 | 649 |
| 2008-02-13 | 61,600 | 64,800 | 61,600 | 64,200 | 4,198 | 642 |
| 2008-02-12 | 62,000 | 63,300 | 60,800 | 61,200 | 5,390 | 612 |
| 2008-02-08 | 66,300 | 70,700 | 64,900 | 65,400 | 10,662 | 654 |
| 2008-02-07 | 63,300 | 65,800 | 60,000 | 65,800 | 10,961 | 658 |
| 2008-02-06 | 56,300 | 60,800 | 56,000 | 60,800 | 3,362 | 608 |
| 2008-02-05 | 51,600 | 56,000 | 51,500 | 55,800 | 1,971 | 558 |
| 2008-02-04 | 52,500 | 54,100 | 52,500 | 52,600 | 984 | 526 |
| 2008-02-01 | 51,600 | 54,100 | 51,300 | 52,100 | 1,908 | 521 |
| 2008-01-31 | 51,900 | 53,500 | 51,800 | 52,200 | 1,370 | 522 |
| 2008-01-30 | 51,700 | 54,400 | 51,500 | 54,300 | 2,276 | 543 |
| 2008-01-29 | 54,300 | 54,300 | 52,400 | 53,000 | 1,945 | 530 |
| 2008-01-28 | 54,900 | 57,000 | 53,500 | 54,300 | 2,133 | 543 |
| 2008-01-25 | 52,100 | 54,900 | 51,900 | 54,400 | 1,694 | 544 |
| 2008-01-24 | 52,000 | 52,300 | 50,300 | 52,000 | 1,862 | 520 |
| 2008-01-23 | 52,300 | 54,000 | 50,500 | 51,300 | 1,337 | 513 |
| 2008-01-22 | 52,000 | 53,300 | 51,600 | 51,900 | 824 | 519 |
| 2008-01-21 | 53,000 | 54,600 | 52,200 | 54,300 | 839 | 543 |
| 2008-01-18 | 51,000 | 55,200 | 50,000 | 54,700 | 1,697 | 547 |
| 2008-01-17 | 55,600 | 56,400 | 52,100 | 53,000 | 3,900 | 530 |
| 2008-01-16 | 56,300 | 59,300 | 56,300 | 57,100 | 1,596 | 571 |
| 2008-01-15 | 61,100 | 61,100 | 57,500 | 58,300 | 2,129 | 583 |
| 2008-01-11 | 61,100 | 61,300 | 60,300 | 60,300 | 1,334 | 603 |
| 2008-01-10 | 61,100 | 61,900 | 59,600 | 61,900 | 1,153 | 619 |
| 2008-01-09 | 58,900 | 59,600 | 57,600 | 59,600 | 1,529 | 596 |
| 2008-01-08 | 60,200 | 61,600 | 59,300 | 59,400 | 1,605 | 594 |
| 2008-01-07 | 63,000 | 63,000 | 60,300 | 61,600 | 2,038 | 616 |
| 2008-01-04 | 65,300 | 65,300 | 62,500 | 63,200 | 947 | 632 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-03-26]1株→2株 [2003-09-25]1株→3株
