4921 (株)ファンケル 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 | 1,200 | 1,200 | 1,189 | 1,199 | 31,200 | 599.50 |
| 2008-12-29 | 1,200 | 1,202 | 1,191 | 1,199 | 68,500 | 599.50 |
| 2008-12-26 | 1,190 | 1,191 | 1,173 | 1,187 | 29,000 | 593.50 |
| 2008-12-25 | 1,165 | 1,183 | 1,165 | 1,181 | 38,700 | 590.50 |
| 2008-12-24 | 1,165 | 1,171 | 1,162 | 1,166 | 40,800 | 583 |
| 2008-12-22 | 1,160 | 1,175 | 1,160 | 1,172 | 74,600 | 586 |
| 2008-12-19 | 1,163 | 1,174 | 1,162 | 1,162 | 99,400 | 581 |
| 2008-12-18 | 1,169 | 1,179 | 1,165 | 1,166 | 120,400 | 583 |
| 2008-12-17 | 1,174 | 1,176 | 1,156 | 1,176 | 75,300 | 588 |
| 2008-12-16 | 1,188 | 1,190 | 1,152 | 1,161 | 124,000 | 580.50 |
| 2008-12-15 | 1,204 | 1,206 | 1,180 | 1,196 | 114,300 | 598 |
| 2008-12-12 | 1,162 | 1,185 | 1,152 | 1,164 | 132,700 | 582 |
| 2008-12-11 | 1,173 | 1,177 | 1,162 | 1,169 | 97,700 | 584.50 |
| 2008-12-10 | 1,181 | 1,195 | 1,171 | 1,177 | 68,000 | 588.50 |
| 2008-12-09 | 1,200 | 1,206 | 1,178 | 1,188 | 109,300 | 594 |
| 2008-12-08 | 1,187 | 1,218 | 1,187 | 1,211 | 141,400 | 605.50 |
| 2008-12-05 | 1,190 | 1,200 | 1,180 | 1,184 | 85,900 | 592 |
| 2008-12-04 | 1,170 | 1,190 | 1,168 | 1,183 | 84,500 | 591.50 |
| 2008-12-03 | 1,173 | 1,194 | 1,170 | 1,179 | 173,500 | 589.50 |
| 2008-12-02 | 1,168 | 1,207 | 1,154 | 1,175 | 130,300 | 587.50 |
| 2008-12-01 | 1,176 | 1,181 | 1,163 | 1,177 | 115,100 | 588.50 |
| 2008-11-28 | 1,183 | 1,188 | 1,171 | 1,178 | 64,500 | 589 |
| 2008-11-27 | 1,186 | 1,205 | 1,178 | 1,188 | 122,900 | 594 |
| 2008-11-26 | 1,218 | 1,218 | 1,176 | 1,184 | 100,500 | 592 |
| 2008-11-25 | 1,220 | 1,224 | 1,183 | 1,218 | 140,800 | 609 |
| 2008-11-21 | 1,163 | 1,219 | 1,153 | 1,212 | 110,200 | 606 |
| 2008-11-20 | 1,178 | 1,207 | 1,163 | 1,183 | 156,200 | 591.50 |
| 2008-11-19 | 1,210 | 1,211 | 1,183 | 1,197 | 169,700 | 598.50 |
| 2008-11-18 | 1,184 | 1,228 | 1,181 | 1,224 | 146,200 | 612 |
| 2008-11-17 | 1,161 | 1,196 | 1,153 | 1,180 | 156,700 | 590 |
| 2008-11-14 | 1,187 | 1,200 | 1,162 | 1,166 | 106,800 | 583 |
| 2008-11-13 | 1,185 | 1,204 | 1,175 | 1,187 | 101,300 | 593.50 |
| 2008-11-12 | 1,193 | 1,215 | 1,176 | 1,196 | 180,500 | 598 |
| 2008-11-11 | 1,224 | 1,224 | 1,195 | 1,202 | 88,300 | 601 |
| 2008-11-10 | 1,213 | 1,235 | 1,208 | 1,218 | 212,600 | 609 |
| 2008-11-07 | 1,210 | 1,245 | 1,201 | 1,214 | 184,600 | 607 |
| 2008-11-06 | 1,201 | 1,229 | 1,201 | 1,225 | 116,500 | 612.50 |
| 2008-11-05 | 1,229 | 1,236 | 1,193 | 1,221 | 208,000 | 610.50 |
| 2008-11-04 | 1,224 | 1,235 | 1,202 | 1,232 | 146,600 | 616 |
| 2008-10-31 | 1,180 | 1,238 | 1,150 | 1,225 | 324,100 | 612.50 |
| 2008-10-30 | 1,155 | 1,174 | 1,126 | 1,148 | 308,200 | 574 |
| 2008-10-29 | 1,157 | 1,160 | 1,101 | 1,154 | 214,600 | 577 |
| 2008-10-28 | 1,046 | 1,117 | 1,030 | 1,117 | 255,200 | 558.50 |
| 2008-10-27 | 1,126 | 1,145 | 1,040 | 1,063 | 396,100 | 531.50 |
| 2008-10-24 | 1,160 | 1,194 | 1,127 | 1,138 | 294,700 | 569 |
| 2008-10-23 | 1,149 | 1,199 | 1,103 | 1,198 | 306,800 | 599 |
| 2008-10-22 | 1,210 | 1,241 | 1,186 | 1,186 | 127,700 | 593 |
| 2008-10-21 | 1,260 | 1,260 | 1,214 | 1,223 | 175,600 | 611.50 |
| 2008-10-20 | 1,191 | 1,253 | 1,191 | 1,251 | 158,100 | 625.50 |
| 2008-10-17 | 1,160 | 1,197 | 1,135 | 1,197 | 181,300 | 598.50 |
| 2008-10-16 | 1,114 | 1,158 | 1,075 | 1,125 | 217,700 | 562.50 |
| 2008-10-15 | 1,120 | 1,134 | 1,104 | 1,134 | 220,400 | 567 |
| 2008-10-14 | 1,200 | 1,204 | 1,103 | 1,124 | 446,000 | 562 |
| 2008-10-10 | 1,099 | 1,134 | 1,050 | 1,119 | 306,200 | 559.50 |
| 2008-10-09 | 1,043 | 1,142 | 1,034 | 1,107 | 207,800 | 553.50 |
| 2008-10-08 | 1,192 | 1,195 | 1,101 | 1,103 | 213,100 | 551.50 |
| 2008-10-07 | 1,191 | 1,217 | 1,162 | 1,212 | 238,100 | 606 |
| 2008-10-06 | 1,241 | 1,275 | 1,240 | 1,261 | 177,600 | 630.50 |
| 2008-10-03 | 1,259 | 1,263 | 1,240 | 1,246 | 154,600 | 623 |
| 2008-10-02 | 1,278 | 1,307 | 1,254 | 1,279 | 166,000 | 639.50 |
| 2008-10-01 | 1,280 | 1,293 | 1,268 | 1,275 | 307,600 | 637.50 |
| 2008-09-30 | 1,251 | 1,289 | 1,248 | 1,270 | 154,600 | 635 |
| 2008-09-29 | 1,333 | 1,344 | 1,293 | 1,296 | 128,100 | 648 |
| 2008-09-26 | 1,330 | 1,344 | 1,299 | 1,327 | 129,600 | 663.50 |
| 2008-09-25 | 1,330 | 1,341 | 1,311 | 1,327 | 75,700 | 663.50 |
| 2008-09-24 | 1,345 | 1,357 | 1,334 | 1,351 | 171,200 | 675.50 |
| 2008-09-22 | 1,347 | 1,350 | 1,334 | 1,339 | 119,000 | 669.50 |
| 2008-09-19 | 1,322 | 1,340 | 1,319 | 1,338 | 207,700 | 669 |
| 2008-09-18 | 1,277 | 1,325 | 1,264 | 1,317 | 159,600 | 658.50 |
| 2008-09-17 | 1,310 | 1,325 | 1,297 | 1,300 | 139,700 | 650 |
| 2008-09-16 | 1,248 | 1,313 | 1,241 | 1,310 | 229,900 | 655 |
| 2008-09-12 | 1,287 | 1,300 | 1,283 | 1,297 | 135,600 | 648.50 |
| 2008-09-11 | 1,292 | 1,309 | 1,292 | 1,300 | 96,700 | 650 |
| 2008-09-10 | 1,280 | 1,309 | 1,280 | 1,305 | 112,700 | 652.50 |
| 2008-09-09 | 1,288 | 1,298 | 1,283 | 1,288 | 98,000 | 644 |
| 2008-09-08 | 1,279 | 1,296 | 1,269 | 1,284 | 113,700 | 642 |
| 2008-09-05 | 1,255 | 1,281 | 1,255 | 1,259 | 111,200 | 629.50 |
| 2008-09-04 | 1,282 | 1,298 | 1,279 | 1,295 | 122,000 | 647.50 |
| 2008-09-03 | 1,256 | 1,284 | 1,256 | 1,282 | 87,600 | 641 |
| 2008-09-02 | 1,266 | 1,279 | 1,241 | 1,247 | 105,100 | 623.50 |
| 2008-09-01 | 1,280 | 1,289 | 1,264 | 1,275 | 49,300 | 637.50 |
| 2008-08-29 | 1,285 | 1,295 | 1,280 | 1,292 | 123,500 | 646 |
| 2008-08-28 | 1,259 | 1,270 | 1,250 | 1,269 | 63,800 | 634.50 |
| 2008-08-27 | 1,276 | 1,276 | 1,241 | 1,259 | 68,000 | 629.50 |
| 2008-08-26 | 1,261 | 1,261 | 1,241 | 1,256 | 64,400 | 628 |
| 2008-08-25 | 1,248 | 1,262 | 1,247 | 1,255 | 58,400 | 627.50 |
| 2008-08-22 | 1,245 | 1,259 | 1,230 | 1,236 | 74,600 | 618 |
| 2008-08-21 | 1,270 | 1,270 | 1,236 | 1,247 | 97,300 | 623.50 |
| 2008-08-20 | 1,260 | 1,270 | 1,246 | 1,270 | 110,600 | 635 |
| 2008-08-19 | 1,286 | 1,287 | 1,256 | 1,264 | 122,700 | 632 |
| 2008-08-18 | 1,275 | 1,320 | 1,275 | 1,306 | 95,400 | 653 |
| 2008-08-15 | 1,252 | 1,282 | 1,252 | 1,275 | 94,700 | 637.50 |
| 2008-08-14 | 1,251 | 1,288 | 1,251 | 1,272 | 123,400 | 636 |
| 2008-08-13 | 1,295 | 1,300 | 1,270 | 1,280 | 93,900 | 640 |
| 2008-08-12 | 1,309 | 1,312 | 1,297 | 1,300 | 96,700 | 650 |
| 2008-08-11 | 1,300 | 1,313 | 1,294 | 1,310 | 72,200 | 655 |
| 2008-08-08 | 1,298 | 1,314 | 1,281 | 1,311 | 81,300 | 655.50 |
| 2008-08-07 | 1,334 | 1,334 | 1,302 | 1,311 | 88,900 | 655.50 |
| 2008-08-06 | 1,326 | 1,338 | 1,317 | 1,334 | 121,600 | 667 |
| 2008-08-05 | 1,289 | 1,319 | 1,287 | 1,311 | 128,600 | 655.50 |
| 2008-08-04 | 1,296 | 1,299 | 1,290 | 1,290 | 62,300 | 645 |
| 2008-08-01 | 1,267 | 1,299 | 1,267 | 1,296 | 179,000 | 648 |
| 2008-07-31 | 1,230 | 1,286 | 1,230 | 1,286 | 316,600 | 643 |
| 2008-07-30 | 1,250 | 1,262 | 1,233 | 1,242 | 202,700 | 621 |
| 2008-07-29 | 1,245 | 1,248 | 1,229 | 1,247 | 87,600 | 623.50 |
| 2008-07-28 | 1,264 | 1,264 | 1,245 | 1,249 | 70,400 | 624.50 |
| 2008-07-25 | 1,236 | 1,248 | 1,235 | 1,244 | 132,600 | 622 |
| 2008-07-24 | 1,225 | 1,237 | 1,219 | 1,236 | 104,600 | 618 |
| 2008-07-23 | 1,226 | 1,226 | 1,216 | 1,216 | 71,400 | 608 |
| 2008-07-22 | 1,202 | 1,219 | 1,201 | 1,217 | 76,700 | 608.50 |
| 2008-07-18 | 1,213 | 1,217 | 1,199 | 1,201 | 143,800 | 600.50 |
| 2008-07-17 | 1,212 | 1,215 | 1,208 | 1,212 | 78,200 | 606 |
| 2008-07-16 | 1,214 | 1,219 | 1,208 | 1,210 | 69,800 | 605 |
| 2008-07-15 | 1,229 | 1,229 | 1,216 | 1,221 | 127,400 | 610.50 |
| 2008-07-14 | 1,238 | 1,240 | 1,225 | 1,227 | 135,600 | 613.50 |
| 2008-07-11 | 1,225 | 1,234 | 1,221 | 1,225 | 170,600 | 612.50 |
| 2008-07-10 | 1,225 | 1,231 | 1,222 | 1,225 | 93,600 | 612.50 |
| 2008-07-09 | 1,243 | 1,245 | 1,224 | 1,225 | 238,800 | 612.50 |
| 2008-07-08 | 1,236 | 1,247 | 1,234 | 1,238 | 96,100 | 619 |
| 2008-07-07 | 1,255 | 1,263 | 1,248 | 1,255 | 64,600 | 627.50 |
| 2008-07-04 | 1,259 | 1,259 | 1,240 | 1,253 | 88,800 | 626.50 |
| 2008-07-03 | 1,241 | 1,264 | 1,233 | 1,257 | 149,700 | 628.50 |
| 2008-07-02 | 1,269 | 1,271 | 1,238 | 1,247 | 132,600 | 623.50 |
| 2008-07-01 | 1,270 | 1,279 | 1,258 | 1,265 | 138,500 | 632.50 |
| 2008-06-30 | 1,240 | 1,267 | 1,240 | 1,265 | 204,600 | 632.50 |
| 2008-06-27 | 1,230 | 1,235 | 1,221 | 1,232 | 173,400 | 616 |
| 2008-06-26 | 1,247 | 1,248 | 1,233 | 1,240 | 122,100 | 620 |
| 2008-06-25 | 1,219 | 1,249 | 1,219 | 1,249 | 138,100 | 624.50 |
| 2008-06-24 | 1,222 | 1,233 | 1,215 | 1,226 | 149,100 | 613 |
| 2008-06-23 | 1,220 | 1,227 | 1,207 | 1,222 | 162,300 | 611 |
| 2008-06-20 | 1,230 | 1,234 | 1,224 | 1,225 | 130,900 | 612.50 |
| 2008-06-19 | 1,245 | 1,247 | 1,227 | 1,230 | 152,900 | 615 |
| 2008-06-18 | 1,232 | 1,242 | 1,229 | 1,241 | 173,100 | 620.50 |
| 2008-06-17 | 1,219 | 1,227 | 1,214 | 1,223 | 133,000 | 611.50 |
| 2008-06-16 | 1,213 | 1,220 | 1,210 | 1,214 | 97,900 | 607 |
| 2008-06-13 | 1,210 | 1,213 | 1,208 | 1,211 | 199,800 | 605.50 |
| 2008-06-12 | 1,201 | 1,215 | 1,200 | 1,215 | 215,100 | 607.50 |
| 2008-06-11 | 1,208 | 1,210 | 1,199 | 1,200 | 169,600 | 600 |
| 2008-06-10 | 1,205 | 1,210 | 1,199 | 1,210 | 243,100 | 605 |
| 2008-06-09 | 1,201 | 1,211 | 1,198 | 1,202 | 209,100 | 601 |
| 2008-06-06 | 1,217 | 1,219 | 1,206 | 1,206 | 161,900 | 603 |
| 2008-06-05 | 1,210 | 1,217 | 1,205 | 1,217 | 158,400 | 608.50 |
| 2008-06-04 | 1,207 | 1,217 | 1,206 | 1,211 | 161,000 | 605.50 |
| 2008-06-03 | 1,218 | 1,223 | 1,205 | 1,206 | 215,900 | 603 |
| 2008-06-02 | 1,224 | 1,231 | 1,209 | 1,224 | 226,800 | 612 |
| 2008-05-30 | 1,235 | 1,235 | 1,217 | 1,223 | 254,600 | 611.50 |
| 2008-05-29 | 1,205 | 1,218 | 1,204 | 1,215 | 174,200 | 607.50 |
| 2008-05-28 | 1,224 | 1,224 | 1,202 | 1,203 | 189,500 | 601.50 |
| 2008-05-27 | 1,227 | 1,229 | 1,215 | 1,224 | 115,200 | 612 |
| 2008-05-26 | 1,220 | 1,229 | 1,205 | 1,205 | 169,800 | 602.50 |
| 2008-05-23 | 1,220 | 1,230 | 1,214 | 1,221 | 259,100 | 610.50 |
| 2008-05-22 | 1,220 | 1,228 | 1,215 | 1,221 | 152,900 | 610.50 |
| 2008-05-21 | 1,231 | 1,234 | 1,221 | 1,222 | 229,600 | 611 |
| 2008-05-20 | 1,234 | 1,241 | 1,230 | 1,238 | 180,600 | 619 |
| 2008-05-19 | 1,232 | 1,240 | 1,228 | 1,233 | 181,600 | 616.50 |
| 2008-05-16 | 1,240 | 1,244 | 1,226 | 1,231 | 239,600 | 615.50 |
| 2008-05-15 | 1,245 | 1,251 | 1,238 | 1,240 | 187,300 | 620 |
| 2008-05-14 | 1,228 | 1,248 | 1,228 | 1,241 | 226,400 | 620.50 |
| 2008-05-13 | 1,235 | 1,241 | 1,221 | 1,224 | 262,800 | 612 |
| 2008-05-12 | 1,240 | 1,244 | 1,233 | 1,235 | 144,800 | 617.50 |
| 2008-05-09 | 1,263 | 1,263 | 1,243 | 1,244 | 265,400 | 622 |
| 2008-05-08 | 1,276 | 1,276 | 1,261 | 1,263 | 206,200 | 631.50 |
| 2008-05-07 | 1,275 | 1,281 | 1,262 | 1,271 | 323,500 | 635.50 |
| 2008-05-02 | 1,324 | 1,346 | 1,277 | 1,278 | 462,300 | 639 |
| 2008-05-01 | 1,300 | 1,315 | 1,292 | 1,308 | 234,500 | 654 |
| 2008-04-30 | 1,293 | 1,298 | 1,282 | 1,298 | 193,800 | 649 |
| 2008-04-28 | 1,296 | 1,296 | 1,275 | 1,279 | 127,000 | 639.50 |
| 2008-04-25 | 1,265 | 1,283 | 1,262 | 1,276 | 98,900 | 638 |
| 2008-04-24 | 1,283 | 1,287 | 1,253 | 1,254 | 298,500 | 627 |
| 2008-04-23 | 1,305 | 1,306 | 1,282 | 1,286 | 238,900 | 643 |
| 2008-04-22 | 1,293 | 1,310 | 1,287 | 1,305 | 171,600 | 652.50 |
| 2008-04-21 | 1,288 | 1,294 | 1,284 | 1,292 | 137,000 | 646 |
| 2008-04-18 | 1,292 | 1,295 | 1,266 | 1,280 | 243,600 | 640 |
| 2008-04-17 | 1,318 | 1,320 | 1,290 | 1,293 | 206,400 | 646.50 |
| 2008-04-16 | 1,315 | 1,317 | 1,302 | 1,317 | 174,900 | 658.50 |
| 2008-04-15 | 1,317 | 1,323 | 1,306 | 1,315 | 214,500 | 657.50 |
| 2008-04-14 | 1,345 | 1,346 | 1,327 | 1,337 | 231,700 | 668.50 |
| 2008-04-11 | 1,371 | 1,372 | 1,357 | 1,365 | 209,800 | 682.50 |
| 2008-04-10 | 1,405 | 1,405 | 1,378 | 1,388 | 130,400 | 694 |
| 2008-04-09 | 1,425 | 1,431 | 1,410 | 1,417 | 161,700 | 708.50 |
| 2008-04-08 | 1,420 | 1,432 | 1,419 | 1,430 | 123,500 | 715 |
| 2008-04-07 | 1,402 | 1,432 | 1,401 | 1,429 | 184,300 | 714.50 |
| 2008-04-04 | 1,415 | 1,417 | 1,398 | 1,411 | 188,600 | 705.50 |
| 2008-04-03 | 1,415 | 1,425 | 1,408 | 1,425 | 237,000 | 712.50 |
| 2008-04-02 | 1,395 | 1,425 | 1,385 | 1,415 | 364,000 | 707.50 |
| 2008-04-01 | 1,360 | 1,390 | 1,360 | 1,388 | 201,400 | 694 |
| 2008-03-31 | 1,368 | 1,375 | 1,359 | 1,374 | 176,900 | 687 |
| 2008-03-28 | 1,378 | 1,393 | 1,366 | 1,388 | 142,200 | 694 |
| 2008-03-27 | 1,371 | 1,393 | 1,364 | 1,385 | 309,100 | 692.50 |
| 2008-03-26 | 1,320 | 1,379 | 1,320 | 1,373 | 477,300 | 686.50 |
| 2008-03-25 | 1,414 | 1,416 | 1,402 | 1,408 | 422,200 | 704 |
| 2008-03-24 | 1,420 | 1,422 | 1,407 | 1,411 | 240,600 | 705.50 |
| 2008-03-21 | 1,416 | 1,425 | 1,413 | 1,418 | 205,900 | 709 |
| 2008-03-19 | 1,428 | 1,428 | 1,407 | 1,416 | 131,700 | 708 |
| 2008-03-18 | 1,395 | 1,410 | 1,364 | 1,410 | 168,500 | 705 |
| 2008-03-17 | 1,415 | 1,415 | 1,374 | 1,386 | 138,900 | 693 |
| 2008-03-14 | 1,431 | 1,447 | 1,420 | 1,426 | 409,300 | 713 |
| 2008-03-13 | 1,413 | 1,421 | 1,400 | 1,406 | 163,400 | 703 |
| 2008-03-12 | 1,433 | 1,441 | 1,413 | 1,433 | 138,600 | 716.50 |
| 2008-03-11 | 1,411 | 1,424 | 1,393 | 1,424 | 264,900 | 712 |
| 2008-03-10 | 1,434 | 1,440 | 1,399 | 1,416 | 224,000 | 708 |
| 2008-03-07 | 1,418 | 1,445 | 1,410 | 1,433 | 187,300 | 716.50 |
| 2008-03-06 | 1,400 | 1,445 | 1,399 | 1,439 | 297,300 | 719.50 |
| 2008-03-05 | 1,362 | 1,391 | 1,362 | 1,389 | 219,200 | 694.50 |
| 2008-03-04 | 1,357 | 1,370 | 1,333 | 1,359 | 353,900 | 679.50 |
| 2008-03-03 | 1,350 | 1,361 | 1,331 | 1,356 | 222,700 | 678 |
| 2008-02-29 | 1,380 | 1,381 | 1,360 | 1,375 | 327,000 | 687.50 |
| 2008-02-28 | 1,405 | 1,405 | 1,382 | 1,390 | 257,100 | 695 |
| 2008-02-27 | 1,420 | 1,428 | 1,401 | 1,412 | 216,000 | 706 |
| 2008-02-26 | 1,442 | 1,444 | 1,390 | 1,398 | 320,800 | 699 |
| 2008-02-25 | 1,440 | 1,449 | 1,431 | 1,441 | 305,300 | 720.50 |
| 2008-02-22 | 1,420 | 1,452 | 1,417 | 1,444 | 393,200 | 722 |
| 2008-02-21 | 1,407 | 1,444 | 1,405 | 1,440 | 606,000 | 720 |
| 2008-02-20 | 1,393 | 1,393 | 1,350 | 1,351 | 217,400 | 675.50 |
| 2008-02-19 | 1,397 | 1,397 | 1,377 | 1,386 | 185,300 | 693 |
| 2008-02-18 | 1,370 | 1,385 | 1,355 | 1,380 | 180,500 | 690 |
| 2008-02-15 | 1,360 | 1,372 | 1,340 | 1,365 | 260,200 | 682.50 |
| 2008-02-14 | 1,360 | 1,382 | 1,360 | 1,375 | 307,500 | 687.50 |
| 2008-02-13 | 1,333 | 1,350 | 1,319 | 1,325 | 243,700 | 662.50 |
| 2008-02-12 | 1,325 | 1,334 | 1,310 | 1,328 | 419,600 | 664 |
| 2008-02-08 | 1,300 | 1,370 | 1,299 | 1,341 | 534,200 | 670.50 |
| 2008-02-07 | 1,265 | 1,287 | 1,255 | 1,287 | 355,000 | 643.50 |
| 2008-02-06 | 1,283 | 1,285 | 1,262 | 1,264 | 274,600 | 632 |
| 2008-02-05 | 1,261 | 1,296 | 1,261 | 1,282 | 391,100 | 641 |
| 2008-02-04 | 1,297 | 1,297 | 1,255 | 1,258 | 512,100 | 629 |
| 2008-02-01 | 1,328 | 1,328 | 1,295 | 1,296 | 570,600 | 648 |
| 2008-01-31 | 1,270 | 1,338 | 1,266 | 1,331 | 644,300 | 665.50 |
| 2008-01-30 | 1,271 | 1,284 | 1,259 | 1,266 | 339,300 | 633 |
| 2008-01-29 | 1,260 | 1,275 | 1,249 | 1,251 | 272,500 | 625.50 |
| 2008-01-28 | 1,270 | 1,279 | 1,241 | 1,257 | 417,800 | 628.50 |
| 2008-01-25 | 1,224 | 1,241 | 1,205 | 1,231 | 579,800 | 615.50 |
| 2008-01-24 | 1,185 | 1,220 | 1,185 | 1,206 | 950,700 | 603 |
| 2008-01-23 | 1,280 | 1,283 | 1,240 | 1,245 | 451,300 | 622.50 |
| 2008-01-22 | 1,254 | 1,264 | 1,220 | 1,220 | 405,100 | 610 |
| 2008-01-21 | 1,273 | 1,290 | 1,263 | 1,266 | 463,700 | 633 |
| 2008-01-18 | 1,309 | 1,309 | 1,254 | 1,278 | 829,100 | 639 |
| 2008-01-17 | 1,313 | 1,333 | 1,303 | 1,318 | 526,000 | 659 |
| 2008-01-16 | 1,351 | 1,359 | 1,320 | 1,320 | 586,100 | 660 |
| 2008-01-15 | 1,355 | 1,393 | 1,355 | 1,379 | 606,800 | 689.50 |
| 2008-01-11 | 1,356 | 1,364 | 1,349 | 1,353 | 250,200 | 676.50 |
| 2008-01-10 | 1,356 | 1,369 | 1,354 | 1,356 | 332,000 | 678 |
| 2008-01-09 | 1,327 | 1,357 | 1,316 | 1,356 | 240,700 | 678 |
| 2008-01-08 | 1,338 | 1,340 | 1,324 | 1,327 | 289,000 | 663.50 |
| 2008-01-07 | 1,336 | 1,344 | 1,319 | 1,338 | 310,000 | 669 |
| 2008-01-04 | 1,363 | 1,365 | 1,335 | 1,336 | 187,300 | 668 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2006-03-28]1株→3株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.3株 [1999-03-26]1株→1.3株
