4901 富士フイルムホールディングス(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 | 1,910 | 1,956 | 1,897 | 1,950 | 1,130,600 | 650 |
| 2008-12-29 | 1,940 | 1,949 | 1,897 | 1,927 | 1,285,200 | 642.33 |
| 2008-12-26 | 1,901 | 1,924 | 1,890 | 1,919 | 873,700 | 639.67 |
| 2008-12-25 | 1,930 | 1,939 | 1,889 | 1,892 | 1,692,900 | 630.67 |
| 2008-12-24 | 1,860 | 1,914 | 1,857 | 1,896 | 2,149,600 | 632 |
| 2008-12-22 | 1,854 | 1,919 | 1,822 | 1,914 | 3,173,100 | 638 |
| 2008-12-19 | 1,878 | 1,899 | 1,842 | 1,855 | 5,656,500 | 618.33 |
| 2008-12-18 | 1,985 | 2,005 | 1,908 | 1,908 | 8,204,200 | 636 |
| 2008-12-17 | 2,045 | 2,055 | 1,994 | 2,025 | 3,866,000 | 675 |
| 2008-12-16 | 2,090 | 2,095 | 2,000 | 2,020 | 3,970,700 | 673.33 |
| 2008-12-15 | 2,140 | 2,145 | 2,100 | 2,110 | 3,438,300 | 703.33 |
| 2008-12-12 | 2,050 | 2,100 | 1,982 | 2,020 | 6,986,300 | 673.33 |
| 2008-12-11 | 2,170 | 2,185 | 2,115 | 2,145 | 3,363,800 | 715 |
| 2008-12-10 | 2,160 | 2,200 | 2,115 | 2,175 | 2,988,600 | 725 |
| 2008-12-09 | 2,215 | 2,220 | 2,145 | 2,165 | 2,691,800 | 721.67 |
| 2008-12-08 | 2,110 | 2,185 | 2,085 | 2,175 | 2,930,700 | 725 |
| 2008-12-05 | 2,055 | 2,105 | 2,035 | 2,070 | 2,459,700 | 690 |
| 2008-12-04 | 2,095 | 2,130 | 2,025 | 2,025 | 3,777,600 | 675 |
| 2008-12-03 | 2,155 | 2,160 | 2,075 | 2,090 | 2,892,700 | 696.67 |
| 2008-12-02 | 2,120 | 2,170 | 2,085 | 2,095 | 3,691,700 | 698.33 |
| 2008-12-01 | 2,315 | 2,325 | 2,265 | 2,300 | 2,198,700 | 766.67 |
| 2008-11-28 | 2,325 | 2,335 | 2,285 | 2,305 | 2,998,600 | 768.33 |
| 2008-11-27 | 2,295 | 2,370 | 2,295 | 2,330 | 2,801,000 | 776.67 |
| 2008-11-26 | 2,240 | 2,285 | 2,210 | 2,255 | 2,865,000 | 751.67 |
| 2008-11-25 | 2,300 | 2,300 | 2,205 | 2,280 | 4,002,200 | 760 |
| 2008-11-21 | 2,040 | 2,140 | 1,985 | 2,110 | 6,826,200 | 703.33 |
| 2008-11-20 | 2,220 | 2,250 | 2,135 | 2,140 | 3,635,000 | 713.33 |
| 2008-11-19 | 2,295 | 2,310 | 2,235 | 2,275 | 3,655,800 | 758.33 |
| 2008-11-18 | 2,230 | 2,335 | 2,215 | 2,295 | 4,614,300 | 765 |
| 2008-11-17 | 2,235 | 2,375 | 2,200 | 2,270 | 3,220,600 | 756.67 |
| 2008-11-14 | 2,330 | 2,345 | 2,245 | 2,265 | 5,084,600 | 755 |
| 2008-11-13 | 2,190 | 2,255 | 2,180 | 2,210 | 4,292,700 | 736.67 |
| 2008-11-12 | 2,255 | 2,340 | 2,250 | 2,310 | 3,292,000 | 770 |
| 2008-11-11 | 2,335 | 2,385 | 2,280 | 2,300 | 4,997,500 | 766.67 |
| 2008-11-10 | 2,350 | 2,425 | 2,340 | 2,390 | 3,467,900 | 796.67 |
| 2008-11-07 | 2,270 | 2,310 | 2,185 | 2,230 | 6,865,100 | 743.33 |
| 2008-11-06 | 2,300 | 2,350 | 2,265 | 2,350 | 5,445,200 | 783.33 |
| 2008-11-05 | 2,375 | 2,415 | 2,320 | 2,415 | 4,429,600 | 805 |
| 2008-11-04 | 2,345 | 2,370 | 2,250 | 2,310 | 4,670,000 | 770 |
| 2008-10-31 | 2,100 | 2,265 | 2,070 | 2,145 | 6,373,800 | 715 |
| 2008-10-30 | 1,961 | 2,285 | 1,961 | 2,285 | 3,619,100 | 761.67 |
| 2008-10-29 | 2,065 | 2,135 | 1,870 | 2,000 | 5,303,400 | 666.67 |
| 2008-10-28 | 1,755 | 1,995 | 1,746 | 1,995 | 4,419,700 | 665 |
| 2008-10-27 | 1,923 | 1,982 | 1,755 | 1,755 | 6,177,900 | 585 |
| 2008-10-24 | 2,125 | 2,125 | 1,956 | 1,983 | 7,498,600 | 661 |
| 2008-10-23 | 2,005 | 2,145 | 1,946 | 2,110 | 7,845,500 | 703.33 |
| 2008-10-22 | 2,250 | 2,280 | 2,190 | 2,190 | 4,402,800 | 730 |
| 2008-10-21 | 2,385 | 2,405 | 2,335 | 2,365 | 5,153,300 | 788.33 |
| 2008-10-20 | 2,130 | 2,235 | 2,080 | 2,225 | 5,595,100 | 741.67 |
| 2008-10-17 | 2,000 | 2,100 | 1,996 | 2,095 | 4,593,700 | 698.33 |
| 2008-10-16 | 1,990 | 2,050 | 1,947 | 1,947 | 8,267,200 | 649 |
| 2008-10-15 | 2,250 | 2,250 | 2,120 | 2,230 | 3,901,200 | 743.33 |
| 2008-10-14 | 2,255 | 2,255 | 2,140 | 2,210 | 4,737,800 | 736.67 |
| 2008-10-10 | 1,815 | 2,055 | 1,815 | 1,952 | 7,117,100 | 650.67 |
| 2008-10-09 | 2,110 | 2,215 | 2,055 | 2,125 | 5,754,500 | 708.33 |
| 2008-10-08 | 2,170 | 2,175 | 2,035 | 2,035 | 6,532,200 | 678.33 |
| 2008-10-07 | 2,245 | 2,350 | 2,185 | 2,250 | 8,905,200 | 750 |
| 2008-10-06 | 2,420 | 2,420 | 2,340 | 2,350 | 5,269,700 | 783.33 |
| 2008-10-03 | 2,595 | 2,595 | 2,385 | 2,450 | 7,709,200 | 816.67 |
| 2008-10-02 | 2,745 | 2,755 | 2,625 | 2,635 | 2,206,700 | 878.33 |
| 2008-10-01 | 2,740 | 2,740 | 2,695 | 2,715 | 2,859,200 | 905 |
| 2008-09-30 | 2,710 | 2,765 | 2,680 | 2,690 | 3,574,900 | 896.67 |
| 2008-09-29 | 2,985 | 3,010 | 2,865 | 2,870 | 2,605,200 | 956.67 |
| 2008-09-26 | 2,990 | 3,030 | 2,955 | 2,990 | 2,298,100 | 996.67 |
| 2008-09-25 | 2,980 | 3,020 | 2,910 | 2,985 | 2,343,500 | 995 |
| 2008-09-24 | 2,955 | 3,010 | 2,870 | 2,990 | 3,074,100 | 996.67 |
| 2008-09-22 | 3,000 | 3,010 | 2,960 | 2,990 | 3,031,000 | 996.67 |
| 2008-09-19 | 2,930 | 2,970 | 2,905 | 2,940 | 2,480,100 | 980 |
| 2008-09-18 | 2,825 | 2,905 | 2,810 | 2,895 | 3,331,700 | 965 |
| 2008-09-17 | 2,905 | 2,955 | 2,875 | 2,905 | 3,768,300 | 968.33 |
| 2008-09-16 | 3,060 | 3,060 | 2,875 | 2,895 | 5,003,300 | 965 |
| 2008-09-12 | 3,120 | 3,150 | 3,050 | 3,090 | 4,555,000 | 1,030 |
| 2008-09-11 | 3,060 | 3,130 | 3,060 | 3,100 | 2,818,200 | 1,033.33 |
| 2008-09-10 | 3,040 | 3,150 | 3,030 | 3,130 | 3,346,700 | 1,043.33 |
| 2008-09-09 | 3,080 | 3,140 | 3,060 | 3,100 | 2,735,700 | 1,033.33 |
| 2008-09-08 | 3,040 | 3,100 | 3,020 | 3,080 | 2,657,300 | 1,026.67 |
| 2008-09-05 | 2,900 | 2,975 | 2,880 | 2,975 | 4,838,000 | 991.67 |
| 2008-09-04 | 3,010 | 3,020 | 2,940 | 2,945 | 4,286,400 | 981.67 |
| 2008-09-03 | 3,040 | 3,050 | 2,980 | 3,000 | 2,946,200 | 1,000 |
| 2008-09-02 | 3,070 | 3,080 | 2,985 | 3,000 | 4,858,700 | 1,000 |
| 2008-09-01 | 3,040 | 3,110 | 3,010 | 3,050 | 6,904,300 | 1,016.67 |
| 2008-08-29 | 3,010 | 3,130 | 3,000 | 3,030 | 12,836,900 | 1,010 |
| 2008-08-28 | 3,430 | 3,460 | 3,390 | 3,460 | 1,925,000 | 1,153.33 |
| 2008-08-27 | 3,390 | 3,410 | 3,360 | 3,380 | 1,004,700 | 1,126.67 |
| 2008-08-26 | 3,320 | 3,440 | 3,320 | 3,380 | 1,595,400 | 1,126.67 |
| 2008-08-25 | 3,360 | 3,430 | 3,350 | 3,390 | 1,547,300 | 1,130 |
| 2008-08-22 | 3,330 | 3,350 | 3,300 | 3,330 | 1,216,000 | 1,110 |
| 2008-08-21 | 3,380 | 3,400 | 3,330 | 3,330 | 1,976,300 | 1,110 |
| 2008-08-20 | 3,340 | 3,430 | 3,340 | 3,370 | 1,972,300 | 1,123.33 |
| 2008-08-19 | 3,390 | 3,410 | 3,370 | 3,390 | 2,639,700 | 1,130 |
| 2008-08-18 | 3,490 | 3,570 | 3,470 | 3,490 | 3,067,200 | 1,163.33 |
| 2008-08-15 | 3,390 | 3,450 | 3,380 | 3,420 | 2,254,100 | 1,140 |
| 2008-08-14 | 3,370 | 3,430 | 3,330 | 3,380 | 1,753,200 | 1,126.67 |
| 2008-08-13 | 3,360 | 3,430 | 3,360 | 3,410 | 3,303,200 | 1,136.67 |
| 2008-08-12 | 3,440 | 3,450 | 3,370 | 3,400 | 2,063,200 | 1,133.33 |
| 2008-08-11 | 3,280 | 3,410 | 3,230 | 3,390 | 3,286,100 | 1,130 |
| 2008-08-08 | 3,150 | 3,270 | 3,140 | 3,270 | 5,373,800 | 1,090 |
| 2008-08-07 | 3,340 | 3,360 | 3,210 | 3,250 | 3,413,900 | 1,083.33 |
| 2008-08-06 | 3,240 | 3,270 | 3,200 | 3,270 | 2,843,000 | 1,090 |
| 2008-08-05 | 3,180 | 3,210 | 3,130 | 3,160 | 2,983,100 | 1,053.33 |
| 2008-08-04 | 3,340 | 3,360 | 3,230 | 3,270 | 2,276,300 | 1,090 |
| 2008-08-01 | 3,420 | 3,450 | 3,310 | 3,360 | 2,547,400 | 1,120 |
| 2008-07-31 | 3,390 | 3,400 | 3,300 | 3,400 | 2,881,500 | 1,133.33 |
| 2008-07-30 | 3,430 | 3,470 | 3,410 | 3,440 | 2,015,400 | 1,146.67 |
| 2008-07-29 | 3,450 | 3,450 | 3,380 | 3,390 | 2,005,200 | 1,130 |
| 2008-07-28 | 3,560 | 3,590 | 3,490 | 3,510 | 1,304,800 | 1,170 |
| 2008-07-25 | 3,570 | 3,610 | 3,490 | 3,510 | 2,617,800 | 1,170 |
| 2008-07-24 | 3,540 | 3,630 | 3,530 | 3,620 | 3,533,800 | 1,206.67 |
| 2008-07-23 | 3,500 | 3,530 | 3,430 | 3,460 | 2,682,400 | 1,153.33 |
| 2008-07-22 | 3,420 | 3,450 | 3,360 | 3,450 | 1,844,100 | 1,150 |
| 2008-07-18 | 3,410 | 3,440 | 3,330 | 3,350 | 2,475,900 | 1,116.67 |
| 2008-07-17 | 3,440 | 3,450 | 3,350 | 3,360 | 3,019,900 | 1,120 |
| 2008-07-16 | 3,380 | 3,410 | 3,340 | 3,390 | 3,303,500 | 1,130 |
| 2008-07-15 | 3,430 | 3,440 | 3,350 | 3,350 | 3,197,500 | 1,116.67 |
| 2008-07-14 | 3,490 | 3,560 | 3,480 | 3,480 | 1,755,000 | 1,160 |
| 2008-07-11 | 3,570 | 3,570 | 3,490 | 3,510 | 3,544,100 | 1,170 |
| 2008-07-10 | 3,520 | 3,610 | 3,510 | 3,560 | 2,017,100 | 1,186.67 |
| 2008-07-09 | 3,570 | 3,630 | 3,510 | 3,510 | 2,285,700 | 1,170 |
| 2008-07-08 | 3,610 | 3,620 | 3,500 | 3,520 | 2,111,300 | 1,173.33 |
| 2008-07-07 | 3,590 | 3,660 | 3,580 | 3,620 | 1,820,600 | 1,206.67 |
| 2008-07-04 | 3,590 | 3,610 | 3,560 | 3,580 | 2,595,900 | 1,193.33 |
| 2008-07-03 | 3,570 | 3,600 | 3,540 | 3,580 | 2,705,700 | 1,193.33 |
| 2008-07-02 | 3,660 | 3,670 | 3,590 | 3,610 | 3,211,500 | 1,203.33 |
| 2008-07-01 | 3,630 | 3,680 | 3,610 | 3,610 | 1,681,600 | 1,203.33 |
| 2008-06-30 | 3,690 | 3,720 | 3,630 | 3,650 | 2,253,700 | 1,216.67 |
| 2008-06-27 | 3,710 | 3,720 | 3,650 | 3,680 | 3,013,700 | 1,226.67 |
| 2008-06-26 | 3,780 | 3,860 | 3,740 | 3,820 | 2,689,900 | 1,273.33 |
| 2008-06-25 | 3,850 | 3,860 | 3,780 | 3,820 | 2,343,200 | 1,273.33 |
| 2008-06-24 | 3,790 | 3,910 | 3,790 | 3,900 | 1,855,600 | 1,300 |
| 2008-06-23 | 3,790 | 3,840 | 3,780 | 3,810 | 2,147,100 | 1,270 |
| 2008-06-20 | 3,950 | 3,970 | 3,860 | 3,880 | 2,211,400 | 1,293.33 |
| 2008-06-19 | 3,990 | 4,010 | 3,900 | 3,930 | 2,783,200 | 1,310 |
| 2008-06-18 | 4,000 | 4,090 | 3,990 | 4,070 | 1,581,300 | 1,356.67 |
| 2008-06-17 | 4,050 | 4,050 | 3,990 | 4,020 | 1,812,500 | 1,340 |
| 2008-06-16 | 4,090 | 4,130 | 4,030 | 4,090 | 2,303,000 | 1,363.33 |
| 2008-06-13 | 4,040 | 4,090 | 4,010 | 4,070 | 7,893,300 | 1,356.67 |
| 2008-06-12 | 3,900 | 4,000 | 3,870 | 3,970 | 2,427,100 | 1,323.33 |
| 2008-06-11 | 3,970 | 4,040 | 3,950 | 4,020 | 2,637,800 | 1,340 |
| 2008-06-10 | 4,000 | 4,020 | 3,880 | 3,900 | 2,306,500 | 1,300 |
| 2008-06-09 | 3,930 | 3,970 | 3,910 | 3,920 | 1,339,200 | 1,306.67 |
| 2008-06-06 | 4,060 | 4,090 | 4,020 | 4,020 | 2,207,300 | 1,340 |
| 2008-06-05 | 3,950 | 4,010 | 3,900 | 4,010 | 2,696,600 | 1,336.67 |
| 2008-06-04 | 3,950 | 3,970 | 3,900 | 3,970 | 2,469,900 | 1,323.33 |
| 2008-06-03 | 3,890 | 3,900 | 3,830 | 3,880 | 3,269,000 | 1,293.33 |
| 2008-06-02 | 3,920 | 3,960 | 3,850 | 3,940 | 2,981,000 | 1,313.33 |
| 2008-05-30 | 3,890 | 3,910 | 3,820 | 3,880 | 2,903,200 | 1,293.33 |
| 2008-05-29 | 3,790 | 3,860 | 3,770 | 3,840 | 2,826,200 | 1,280 |
| 2008-05-28 | 3,800 | 3,820 | 3,710 | 3,710 | 2,694,000 | 1,236.67 |
| 2008-05-27 | 3,780 | 3,860 | 3,780 | 3,830 | 2,319,900 | 1,276.67 |
| 2008-05-26 | 3,730 | 3,760 | 3,720 | 3,760 | 2,411,300 | 1,253.33 |
| 2008-05-23 | 3,760 | 3,850 | 3,740 | 3,780 | 2,403,400 | 1,260 |
| 2008-05-22 | 3,710 | 3,770 | 3,700 | 3,770 | 2,171,700 | 1,256.67 |
| 2008-05-21 | 3,800 | 3,810 | 3,730 | 3,740 | 3,148,600 | 1,246.67 |
| 2008-05-20 | 3,860 | 3,890 | 3,820 | 3,850 | 2,781,700 | 1,283.33 |
| 2008-05-19 | 3,930 | 3,950 | 3,870 | 3,880 | 1,795,200 | 1,293.33 |
| 2008-05-16 | 3,920 | 3,940 | 3,880 | 3,920 | 2,803,800 | 1,306.67 |
| 2008-05-15 | 3,970 | 3,990 | 3,870 | 3,890 | 3,988,700 | 1,296.67 |
| 2008-05-14 | 3,990 | 4,000 | 3,910 | 3,980 | 2,910,000 | 1,326.67 |
| 2008-05-13 | 3,970 | 4,070 | 3,930 | 4,020 | 2,227,100 | 1,340 |
| 2008-05-12 | 3,850 | 3,960 | 3,850 | 3,920 | 1,569,500 | 1,306.67 |
| 2008-05-09 | 4,030 | 4,030 | 3,920 | 3,940 | 2,640,600 | 1,313.33 |
| 2008-05-08 | 4,090 | 4,120 | 3,990 | 3,990 | 3,040,300 | 1,330 |
| 2008-05-07 | 4,190 | 4,200 | 4,110 | 4,130 | 1,945,800 | 1,376.67 |
| 2008-05-02 | 4,160 | 4,210 | 4,110 | 4,140 | 2,685,500 | 1,380 |
| 2008-05-01 | 4,080 | 4,140 | 4,070 | 4,140 | 3,503,300 | 1,380 |
| 2008-04-30 | 4,070 | 4,090 | 3,990 | 3,990 | 4,198,900 | 1,330 |
| 2008-04-28 | 4,260 | 4,320 | 4,180 | 4,220 | 2,267,300 | 1,406.67 |
| 2008-04-25 | 4,100 | 4,250 | 4,080 | 4,220 | 2,995,600 | 1,406.67 |
| 2008-04-24 | 4,120 | 4,130 | 4,040 | 4,050 | 1,603,400 | 1,350 |
| 2008-04-23 | 4,120 | 4,240 | 4,090 | 4,090 | 2,578,600 | 1,363.33 |
| 2008-04-22 | 4,210 | 4,220 | 4,140 | 4,170 | 1,841,000 | 1,390 |
| 2008-04-21 | 4,180 | 4,240 | 4,130 | 4,200 | 2,814,200 | 1,400 |
| 2008-04-18 | 4,000 | 4,050 | 3,970 | 4,030 | 2,264,100 | 1,343.33 |
| 2008-04-17 | 3,940 | 4,030 | 3,920 | 4,010 | 3,042,400 | 1,336.67 |
| 2008-04-16 | 3,870 | 3,890 | 3,850 | 3,860 | 1,346,800 | 1,286.67 |
| 2008-04-15 | 3,810 | 3,890 | 3,780 | 3,820 | 2,160,800 | 1,273.33 |
| 2008-04-14 | 3,800 | 3,830 | 3,770 | 3,780 | 2,088,800 | 1,260 |
| 2008-04-11 | 3,810 | 3,900 | 3,800 | 3,900 | 4,070,000 | 1,300 |
| 2008-04-10 | 3,800 | 3,810 | 3,690 | 3,690 | 3,350,600 | 1,230 |
| 2008-04-09 | 3,890 | 3,900 | 3,790 | 3,830 | 1,882,000 | 1,276.67 |
| 2008-04-08 | 3,950 | 3,950 | 3,840 | 3,840 | 2,007,200 | 1,280 |
| 2008-04-07 | 3,920 | 3,970 | 3,860 | 3,940 | 2,205,000 | 1,313.33 |
| 2008-04-04 | 3,890 | 3,950 | 3,860 | 3,910 | 2,241,500 | 1,303.33 |
| 2008-04-03 | 3,880 | 3,990 | 3,830 | 3,990 | 3,450,800 | 1,330 |
| 2008-04-02 | 3,860 | 3,900 | 3,810 | 3,870 | 3,213,100 | 1,290 |
| 2008-04-01 | 3,620 | 3,720 | 3,580 | 3,680 | 4,232,100 | 1,226.67 |
| 2008-03-31 | 3,560 | 3,570 | 3,480 | 3,530 | 3,522,300 | 1,176.67 |
| 2008-03-28 | 3,500 | 3,630 | 3,470 | 3,610 | 3,569,700 | 1,203.33 |
| 2008-03-27 | 3,450 | 3,490 | 3,420 | 3,450 | 2,937,100 | 1,150 |
| 2008-03-26 | 3,450 | 3,530 | 3,420 | 3,530 | 3,630,800 | 1,176.67 |
| 2008-03-25 | 3,390 | 3,460 | 3,360 | 3,440 | 2,182,600 | 1,146.67 |
| 2008-03-24 | 3,340 | 3,380 | 3,310 | 3,340 | 1,318,100 | 1,113.33 |
| 2008-03-21 | 3,370 | 3,380 | 3,310 | 3,340 | 2,013,200 | 1,113.33 |
| 2008-03-19 | 3,450 | 3,470 | 3,320 | 3,330 | 3,094,200 | 1,110 |
| 2008-03-18 | 3,240 | 3,350 | 3,230 | 3,300 | 3,541,900 | 1,100 |
| 2008-03-17 | 3,400 | 3,430 | 3,270 | 3,270 | 3,690,200 | 1,090 |
| 2008-03-14 | 3,520 | 3,580 | 3,430 | 3,450 | 7,628,200 | 1,150 |
| 2008-03-13 | 3,650 | 3,680 | 3,510 | 3,520 | 3,415,300 | 1,173.33 |
| 2008-03-12 | 3,810 | 3,810 | 3,700 | 3,730 | 2,680,500 | 1,243.33 |
| 2008-03-11 | 3,600 | 3,680 | 3,550 | 3,680 | 2,101,100 | 1,226.67 |
| 2008-03-10 | 3,600 | 3,690 | 3,600 | 3,650 | 2,820,500 | 1,216.67 |
| 2008-03-07 | 3,750 | 3,760 | 3,670 | 3,690 | 2,679,400 | 1,230 |
| 2008-03-06 | 3,850 | 3,910 | 3,830 | 3,890 | 2,149,000 | 1,296.67 |
| 2008-03-05 | 3,800 | 3,830 | 3,780 | 3,810 | 2,592,800 | 1,270 |
| 2008-03-04 | 3,760 | 3,830 | 3,730 | 3,810 | 3,644,300 | 1,270 |
| 2008-03-03 | 3,810 | 3,820 | 3,740 | 3,780 | 3,609,400 | 1,260 |
| 2008-02-29 | 4,020 | 4,030 | 3,940 | 3,970 | 2,212,400 | 1,323.33 |
| 2008-02-28 | 4,020 | 4,090 | 4,000 | 4,060 | 2,427,600 | 1,353.33 |
| 2008-02-27 | 4,020 | 4,080 | 4,010 | 4,070 | 2,195,900 | 1,356.67 |
| 2008-02-26 | 4,050 | 4,080 | 3,960 | 3,970 | 1,784,300 | 1,323.33 |
| 2008-02-25 | 3,930 | 4,020 | 3,920 | 4,000 | 2,945,200 | 1,333.33 |
| 2008-02-22 | 3,910 | 3,940 | 3,870 | 3,920 | 2,403,600 | 1,306.67 |
| 2008-02-21 | 3,900 | 4,010 | 3,870 | 3,970 | 2,298,100 | 1,323.33 |
| 2008-02-20 | 3,930 | 3,990 | 3,860 | 3,860 | 3,046,700 | 1,286.67 |
| 2008-02-19 | 3,970 | 4,000 | 3,920 | 3,940 | 1,655,400 | 1,313.33 |
| 2008-02-18 | 3,860 | 3,950 | 3,860 | 3,900 | 2,779,800 | 1,300 |
| 2008-02-15 | 3,910 | 3,960 | 3,870 | 3,910 | 2,732,400 | 1,303.33 |
| 2008-02-14 | 3,990 | 4,000 | 3,910 | 3,970 | 4,082,200 | 1,323.33 |
| 2008-02-13 | 3,990 | 4,010 | 3,840 | 3,890 | 5,347,800 | 1,296.67 |
| 2008-02-12 | 4,080 | 4,140 | 3,930 | 3,950 | 5,597,000 | 1,316.67 |
| 2008-02-08 | 3,900 | 3,970 | 3,770 | 3,810 | 4,209,100 | 1,270 |
| 2008-02-07 | 3,860 | 3,990 | 3,840 | 3,950 | 3,943,800 | 1,316.67 |
| 2008-02-06 | 3,970 | 3,990 | 3,800 | 3,840 | 3,531,200 | 1,280 |
| 2008-02-05 | 4,140 | 4,180 | 4,030 | 4,070 | 2,282,600 | 1,356.67 |
| 2008-02-04 | 4,240 | 4,320 | 4,210 | 4,220 | 2,043,700 | 1,406.67 |
| 2008-02-01 | 4,170 | 4,170 | 4,080 | 4,100 | 1,878,100 | 1,366.67 |
| 2008-01-31 | 4,040 | 4,190 | 4,000 | 4,160 | 3,099,900 | 1,386.67 |
| 2008-01-30 | 4,230 | 4,230 | 4,100 | 4,140 | 1,729,500 | 1,380 |
| 2008-01-29 | 4,090 | 4,210 | 4,090 | 4,180 | 1,598,400 | 1,393.33 |
| 2008-01-28 | 4,150 | 4,190 | 4,040 | 4,040 | 2,264,200 | 1,346.67 |
| 2008-01-25 | 4,120 | 4,240 | 4,120 | 4,200 | 2,238,700 | 1,400 |
| 2008-01-24 | 4,030 | 4,070 | 3,990 | 4,050 | 3,496,000 | 1,350 |
| 2008-01-23 | 4,160 | 4,180 | 4,010 | 4,080 | 3,366,900 | 1,360 |
| 2008-01-22 | 4,100 | 4,110 | 3,980 | 4,040 | 2,640,700 | 1,346.67 |
| 2008-01-21 | 4,170 | 4,230 | 4,130 | 4,170 | 2,747,900 | 1,390 |
| 2008-01-18 | 4,180 | 4,310 | 4,130 | 4,270 | 3,529,800 | 1,423.33 |
| 2008-01-17 | 4,290 | 4,290 | 4,170 | 4,280 | 2,195,600 | 1,426.67 |
| 2008-01-16 | 4,240 | 4,300 | 4,220 | 4,240 | 2,637,500 | 1,413.33 |
| 2008-01-15 | 4,390 | 4,420 | 4,300 | 4,340 | 2,688,800 | 1,446.67 |
| 2008-01-11 | 4,380 | 4,420 | 4,290 | 4,340 | 3,539,000 | 1,446.67 |
| 2008-01-10 | 4,450 | 4,460 | 4,390 | 4,390 | 2,258,900 | 1,463.33 |
| 2008-01-09 | 4,390 | 4,500 | 4,360 | 4,500 | 3,410,400 | 1,500 |
| 2008-01-08 | 4,440 | 4,480 | 4,400 | 4,440 | 3,369,900 | 1,480 |
| 2008-01-07 | 4,550 | 4,620 | 4,540 | 4,590 | 2,305,600 | 1,530 |
| 2008-01-04 | 4,680 | 4,680 | 4,500 | 4,550 | 1,485,300 | 1,516.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株
