5384 (株)フジミインコーポレーテッド 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 | 1,040 | 1,050 | 1,026 | 1,047 | 13,900 | 349 |
| 2008-12-29 | 1,021 | 1,050 | 1,000 | 1,044 | 40,000 | 348 |
| 2008-12-26 | 1,028 | 1,028 | 1,002 | 1,022 | 25,600 | 340.67 |
| 2008-12-25 | 990 | 1,000 | 990 | 998 | 19,500 | 332.67 |
| 2008-12-24 | 1,005 | 1,005 | 996 | 997 | 39,200 | 332.33 |
| 2008-12-22 | 1,000 | 1,019 | 997 | 1,013 | 31,500 | 337.67 |
| 2008-12-19 | 996 | 1,011 | 996 | 998 | 50,100 | 332.67 |
| 2008-12-18 | 1,022 | 1,050 | 1,010 | 1,031 | 33,200 | 343.67 |
| 2008-12-17 | 1,070 | 1,072 | 999 | 1,022 | 39,200 | 340.67 |
| 2008-12-16 | 1,060 | 1,080 | 1,033 | 1,050 | 32,400 | 350 |
| 2008-12-15 | 1,086 | 1,128 | 1,067 | 1,109 | 84,900 | 369.67 |
| 2008-12-12 | 1,075 | 1,075 | 1,000 | 1,006 | 78,000 | 335.33 |
| 2008-12-11 | 1,070 | 1,075 | 1,033 | 1,068 | 47,500 | 356 |
| 2008-12-10 | 1,083 | 1,103 | 1,064 | 1,088 | 34,100 | 362.67 |
| 2008-12-09 | 1,118 | 1,118 | 1,079 | 1,095 | 60,200 | 365 |
| 2008-12-08 | 1,039 | 1,066 | 1,019 | 1,058 | 91,500 | 352.67 |
| 2008-12-05 | 1,010 | 1,019 | 963 | 970 | 79,600 | 323.33 |
| 2008-12-04 | 1,046 | 1,069 | 993 | 1,021 | 72,200 | 340.33 |
| 2008-12-03 | 1,050 | 1,070 | 1,004 | 1,046 | 61,300 | 348.67 |
| 2008-12-02 | 1,094 | 1,094 | 1,035 | 1,042 | 41,900 | 347.33 |
| 2008-12-01 | 1,162 | 1,162 | 1,114 | 1,128 | 33,300 | 376 |
| 2008-11-28 | 1,143 | 1,198 | 1,125 | 1,198 | 36,600 | 399.33 |
| 2008-11-27 | 1,111 | 1,167 | 1,100 | 1,132 | 21,300 | 377.33 |
| 2008-11-26 | 1,186 | 1,186 | 1,112 | 1,123 | 34,900 | 374.33 |
| 2008-11-25 | 1,175 | 1,191 | 1,114 | 1,189 | 31,000 | 396.33 |
| 2008-11-21 | 1,031 | 1,170 | 1,020 | 1,163 | 49,800 | 387.67 |
| 2008-11-20 | 1,129 | 1,147 | 1,072 | 1,080 | 28,800 | 360 |
| 2008-11-19 | 1,125 | 1,175 | 1,107 | 1,125 | 29,300 | 375 |
| 2008-11-18 | 1,146 | 1,190 | 1,137 | 1,145 | 44,500 | 381.67 |
| 2008-11-17 | 1,109 | 1,190 | 1,100 | 1,182 | 56,900 | 394 |
| 2008-11-14 | 1,126 | 1,134 | 1,076 | 1,105 | 51,100 | 368.33 |
| 2008-11-13 | 1,070 | 1,136 | 1,051 | 1,066 | 41,100 | 355.33 |
| 2008-11-12 | 1,105 | 1,143 | 1,070 | 1,075 | 60,500 | 358.33 |
| 2008-11-11 | 1,181 | 1,181 | 1,127 | 1,146 | 63,600 | 382 |
| 2008-11-10 | 1,177 | 1,219 | 1,177 | 1,218 | 77,900 | 406 |
| 2008-11-07 | 1,070 | 1,147 | 1,033 | 1,103 | 74,000 | 367.67 |
| 2008-11-06 | 1,196 | 1,196 | 1,092 | 1,106 | 128,800 | 368.67 |
| 2008-11-05 | 1,188 | 1,228 | 1,108 | 1,200 | 202,200 | 400 |
| 2008-11-04 | 1,190 | 1,228 | 1,182 | 1,228 | 42,800 | 409.33 |
| 2008-10-31 | 1,210 | 1,211 | 1,166 | 1,186 | 44,900 | 395.33 |
| 2008-10-30 | 1,075 | 1,190 | 1,075 | 1,190 | 94,500 | 396.67 |
| 2008-10-29 | 1,132 | 1,132 | 1,021 | 1,103 | 112,600 | 367.67 |
| 2008-10-28 | 901 | 1,012 | 891 | 1,012 | 101,800 | 337.33 |
| 2008-10-27 | 982 | 1,004 | 912 | 912 | 71,400 | 304 |
| 2008-10-24 | 1,055 | 1,060 | 943 | 954 | 95,200 | 318 |
| 2008-10-23 | 1,012 | 1,035 | 982 | 1,035 | 117,900 | 345 |
| 2008-10-22 | 1,149 | 1,149 | 1,030 | 1,032 | 67,500 | 344 |
| 2008-10-21 | 1,245 | 1,245 | 1,122 | 1,146 | 75,400 | 382 |
| 2008-10-20 | 1,155 | 1,208 | 1,119 | 1,205 | 69,600 | 401.67 |
| 2008-10-17 | 1,158 | 1,158 | 1,061 | 1,149 | 68,000 | 383 |
| 2008-10-16 | 1,062 | 1,123 | 1,031 | 1,078 | 104,200 | 359.33 |
| 2008-10-15 | 1,041 | 1,168 | 1,022 | 1,168 | 135,800 | 389.33 |
| 2008-10-14 | 1,006 | 1,006 | 1,006 | 1,006 | 12,500 | 335.33 |
| 2008-10-10 | 935 | 935 | 882 | 906 | 81,300 | 302 |
| 2008-10-09 | 915 | 978 | 915 | 949 | 72,200 | 316.33 |
| 2008-10-08 | 1,001 | 1,010 | 929 | 935 | 131,200 | 311.67 |
| 2008-10-07 | 995 | 1,074 | 989 | 1,017 | 201,300 | 339 |
| 2008-10-06 | 1,100 | 1,124 | 1,051 | 1,095 | 169,900 | 365 |
| 2008-10-03 | 1,150 | 1,184 | 1,100 | 1,101 | 130,500 | 367 |
| 2008-10-02 | 1,269 | 1,269 | 1,165 | 1,170 | 100,300 | 390 |
| 2008-10-01 | 1,272 | 1,276 | 1,244 | 1,263 | 53,200 | 421 |
| 2008-09-30 | 1,200 | 1,257 | 1,187 | 1,252 | 69,200 | 417.33 |
| 2008-09-29 | 1,311 | 1,311 | 1,235 | 1,244 | 133,800 | 414.67 |
| 2008-09-26 | 1,390 | 1,410 | 1,296 | 1,304 | 129,300 | 434.67 |
| 2008-09-25 | 1,352 | 1,423 | 1,345 | 1,390 | 133,400 | 463.33 |
| 2008-09-24 | 1,309 | 1,379 | 1,294 | 1,379 | 104,500 | 459.67 |
| 2008-09-22 | 1,357 | 1,370 | 1,309 | 1,311 | 91,600 | 437 |
| 2008-09-19 | 1,350 | 1,360 | 1,298 | 1,317 | 190,000 | 439 |
| 2008-09-18 | 1,270 | 1,354 | 1,268 | 1,318 | 158,800 | 439.33 |
| 2008-09-17 | 1,373 | 1,382 | 1,282 | 1,300 | 228,800 | 433.33 |
| 2008-09-16 | 1,352 | 1,394 | 1,338 | 1,361 | 220,200 | 453.67 |
| 2008-09-12 | 1,425 | 1,440 | 1,396 | 1,431 | 146,000 | 477 |
| 2008-09-11 | 1,488 | 1,511 | 1,471 | 1,473 | 45,500 | 491 |
| 2008-09-10 | 1,500 | 1,500 | 1,467 | 1,488 | 48,300 | 496 |
| 2008-09-09 | 1,546 | 1,546 | 1,509 | 1,516 | 54,100 | 505.33 |
| 2008-09-08 | 1,431 | 1,551 | 1,431 | 1,546 | 105,700 | 515.33 |
| 2008-09-05 | 1,440 | 1,449 | 1,404 | 1,420 | 75,700 | 473.33 |
| 2008-09-04 | 1,470 | 1,480 | 1,452 | 1,453 | 79,500 | 484.33 |
| 2008-09-03 | 1,455 | 1,484 | 1,451 | 1,470 | 71,400 | 490 |
| 2008-09-02 | 1,509 | 1,529 | 1,450 | 1,453 | 95,700 | 484.33 |
| 2008-09-01 | 1,561 | 1,561 | 1,506 | 1,509 | 62,000 | 503 |
| 2008-08-29 | 1,550 | 1,565 | 1,534 | 1,561 | 114,200 | 520.33 |
| 2008-08-28 | 1,538 | 1,548 | 1,505 | 1,546 | 51,300 | 515.33 |
| 2008-08-27 | 1,532 | 1,545 | 1,508 | 1,538 | 68,800 | 512.67 |
| 2008-08-26 | 1,513 | 1,524 | 1,470 | 1,524 | 72,000 | 508 |
| 2008-08-25 | 1,477 | 1,517 | 1,477 | 1,513 | 49,800 | 504.33 |
| 2008-08-22 | 1,480 | 1,490 | 1,462 | 1,472 | 57,400 | 490.67 |
| 2008-08-21 | 1,506 | 1,513 | 1,485 | 1,492 | 41,400 | 497.33 |
| 2008-08-20 | 1,501 | 1,503 | 1,476 | 1,500 | 67,600 | 500 |
| 2008-08-19 | 1,534 | 1,534 | 1,488 | 1,502 | 66,500 | 500.67 |
| 2008-08-18 | 1,550 | 1,565 | 1,526 | 1,534 | 89,400 | 511.33 |
| 2008-08-15 | 1,559 | 1,560 | 1,518 | 1,544 | 71,000 | 514.67 |
| 2008-08-14 | 1,549 | 1,579 | 1,549 | 1,559 | 72,700 | 519.67 |
| 2008-08-13 | 1,594 | 1,599 | 1,541 | 1,549 | 85,800 | 516.33 |
| 2008-08-12 | 1,596 | 1,608 | 1,594 | 1,594 | 140,500 | 531.33 |
| 2008-08-11 | 1,536 | 1,583 | 1,536 | 1,583 | 141,900 | 527.67 |
| 2008-08-08 | 1,548 | 1,562 | 1,531 | 1,535 | 145,900 | 511.67 |
| 2008-08-07 | 1,594 | 1,594 | 1,540 | 1,549 | 100,300 | 516.33 |
| 2008-08-06 | 1,580 | 1,602 | 1,580 | 1,594 | 94,000 | 531.33 |
| 2008-08-05 | 1,577 | 1,611 | 1,539 | 1,545 | 146,800 | 515 |
| 2008-08-04 | 1,571 | 1,600 | 1,563 | 1,577 | 89,000 | 525.67 |
| 2008-08-01 | 1,601 | 1,607 | 1,523 | 1,523 | 44,000 | 507.67 |
| 2008-07-31 | 1,629 | 1,635 | 1,583 | 1,600 | 62,100 | 533.33 |
| 2008-07-30 | 1,535 | 1,587 | 1,535 | 1,587 | 79,500 | 529 |
| 2008-07-29 | 1,578 | 1,578 | 1,526 | 1,535 | 70,100 | 511.67 |
| 2008-07-28 | 1,632 | 1,648 | 1,576 | 1,585 | 52,100 | 528.33 |
| 2008-07-25 | 1,600 | 1,617 | 1,590 | 1,600 | 117,600 | 533.33 |
| 2008-07-24 | 1,596 | 1,634 | 1,588 | 1,628 | 104,200 | 542.67 |
| 2008-07-23 | 1,550 | 1,598 | 1,536 | 1,586 | 106,400 | 528.67 |
| 2008-07-22 | 1,518 | 1,547 | 1,493 | 1,543 | 92,500 | 514.33 |
| 2008-07-18 | 1,512 | 1,525 | 1,470 | 1,478 | 128,300 | 492.67 |
| 2008-07-17 | 1,507 | 1,527 | 1,501 | 1,512 | 64,400 | 504 |
| 2008-07-16 | 1,453 | 1,519 | 1,446 | 1,487 | 78,200 | 495.67 |
| 2008-07-15 | 1,557 | 1,557 | 1,485 | 1,490 | 117,900 | 496.67 |
| 2008-07-14 | 1,521 | 1,578 | 1,521 | 1,558 | 79,800 | 519.33 |
| 2008-07-11 | 1,548 | 1,570 | 1,522 | 1,548 | 85,900 | 516 |
| 2008-07-10 | 1,507 | 1,563 | 1,500 | 1,543 | 75,800 | 514.33 |
| 2008-07-09 | 1,566 | 1,581 | 1,537 | 1,537 | 69,100 | 512.33 |
| 2008-07-08 | 1,589 | 1,589 | 1,541 | 1,545 | 87,700 | 515 |
| 2008-07-07 | 1,595 | 1,597 | 1,571 | 1,589 | 52,000 | 529.67 |
| 2008-07-04 | 1,552 | 1,576 | 1,535 | 1,567 | 51,200 | 522.33 |
| 2008-07-03 | 1,570 | 1,576 | 1,533 | 1,542 | 109,800 | 514 |
| 2008-07-02 | 1,628 | 1,628 | 1,570 | 1,593 | 72,600 | 531 |
| 2008-07-01 | 1,629 | 1,629 | 1,604 | 1,616 | 72,000 | 538.67 |
| 2008-06-30 | 1,648 | 1,648 | 1,592 | 1,605 | 71,700 | 535 |
| 2008-06-27 | 1,590 | 1,636 | 1,590 | 1,635 | 77,500 | 545 |
| 2008-06-26 | 1,695 | 1,695 | 1,629 | 1,631 | 98,100 | 543.67 |
| 2008-06-25 | 1,632 | 1,665 | 1,606 | 1,660 | 113,200 | 553.33 |
| 2008-06-24 | 1,605 | 1,607 | 1,591 | 1,600 | 54,600 | 533.33 |
| 2008-06-23 | 1,615 | 1,623 | 1,586 | 1,606 | 107,300 | 535.33 |
| 2008-06-20 | 1,685 | 1,685 | 1,613 | 1,614 | 160,300 | 538 |
| 2008-06-19 | 1,710 | 1,710 | 1,677 | 1,684 | 76,200 | 561.33 |
| 2008-06-18 | 1,690 | 1,715 | 1,690 | 1,708 | 45,100 | 569.33 |
| 2008-06-17 | 1,670 | 1,704 | 1,652 | 1,693 | 158,300 | 564.33 |
| 2008-06-16 | 1,709 | 1,709 | 1,670 | 1,682 | 103,500 | 560.67 |
| 2008-06-13 | 1,705 | 1,723 | 1,668 | 1,704 | 110,200 | 568 |
| 2008-06-12 | 1,682 | 1,709 | 1,666 | 1,705 | 106,300 | 568.33 |
| 2008-06-11 | 1,713 | 1,719 | 1,683 | 1,712 | 129,100 | 570.67 |
| 2008-06-10 | 1,770 | 1,777 | 1,742 | 1,747 | 144,800 | 582.33 |
| 2008-06-09 | 1,756 | 1,773 | 1,731 | 1,754 | 152,000 | 584.67 |
| 2008-06-06 | 1,799 | 1,799 | 1,739 | 1,755 | 151,800 | 585 |
| 2008-06-05 | 1,740 | 1,769 | 1,723 | 1,769 | 131,900 | 589.67 |
| 2008-06-04 | 1,691 | 1,723 | 1,688 | 1,712 | 139,500 | 570.67 |
| 2008-06-03 | 1,707 | 1,707 | 1,684 | 1,687 | 131,400 | 562.33 |
| 2008-06-02 | 1,680 | 1,734 | 1,680 | 1,719 | 268,400 | 573 |
| 2008-05-30 | 1,676 | 1,725 | 1,669 | 1,713 | 227,700 | 571 |
| 2008-05-29 | 1,600 | 1,658 | 1,585 | 1,650 | 186,300 | 550 |
| 2008-05-28 | 1,560 | 1,645 | 1,554 | 1,621 | 316,600 | 540.33 |
| 2008-05-27 | 1,511 | 1,533 | 1,506 | 1,507 | 77,200 | 502.33 |
| 2008-05-26 | 1,549 | 1,550 | 1,503 | 1,509 | 100,300 | 503 |
| 2008-05-23 | 1,585 | 1,587 | 1,535 | 1,548 | 97,900 | 516 |
| 2008-05-22 | 1,520 | 1,569 | 1,517 | 1,568 | 144,500 | 522.67 |
| 2008-05-21 | 1,613 | 1,635 | 1,569 | 1,581 | 173,300 | 527 |
| 2008-05-20 | 1,668 | 1,680 | 1,622 | 1,643 | 166,800 | 547.67 |
| 2008-05-19 | 1,745 | 1,745 | 1,673 | 1,685 | 204,900 | 561.67 |
| 2008-05-16 | 1,735 | 1,744 | 1,713 | 1,723 | 72,000 | 574.33 |
| 2008-05-15 | 1,738 | 1,745 | 1,701 | 1,718 | 186,600 | 572.67 |
| 2008-05-14 | 1,685 | 1,725 | 1,661 | 1,708 | 160,500 | 569.33 |
| 2008-05-13 | 1,585 | 1,657 | 1,585 | 1,645 | 172,200 | 548.33 |
| 2008-05-12 | 1,537 | 1,600 | 1,537 | 1,594 | 168,200 | 531.33 |
| 2008-05-09 | 1,619 | 1,621 | 1,510 | 1,517 | 236,300 | 505.67 |
| 2008-05-08 | 1,652 | 1,666 | 1,619 | 1,619 | 91,300 | 539.67 |
| 2008-05-07 | 1,740 | 1,748 | 1,679 | 1,691 | 96,500 | 563.67 |
| 2008-05-02 | 1,700 | 1,720 | 1,690 | 1,710 | 73,500 | 570 |
| 2008-05-01 | 1,655 | 1,694 | 1,636 | 1,675 | 84,900 | 558.33 |
| 2008-04-30 | 1,621 | 1,674 | 1,606 | 1,655 | 127,300 | 551.67 |
| 2008-04-28 | 1,696 | 1,698 | 1,602 | 1,602 | 309,500 | 534 |
| 2008-04-25 | 1,692 | 1,705 | 1,642 | 1,660 | 102,900 | 553.33 |
| 2008-04-24 | 1,650 | 1,697 | 1,642 | 1,695 | 141,000 | 565 |
| 2008-04-23 | 1,602 | 1,644 | 1,602 | 1,637 | 111,000 | 545.67 |
| 2008-04-22 | 1,608 | 1,617 | 1,601 | 1,605 | 59,600 | 535 |
| 2008-04-21 | 1,672 | 1,672 | 1,628 | 1,638 | 77,800 | 546 |
| 2008-04-18 | 1,596 | 1,615 | 1,592 | 1,612 | 142,000 | 537.33 |
| 2008-04-17 | 1,570 | 1,584 | 1,569 | 1,575 | 125,000 | 525 |
| 2008-04-16 | 1,495 | 1,546 | 1,481 | 1,530 | 130,700 | 510 |
| 2008-04-15 | 1,418 | 1,439 | 1,395 | 1,439 | 75,600 | 479.67 |
| 2008-04-14 | 1,429 | 1,430 | 1,383 | 1,392 | 88,000 | 464 |
| 2008-04-11 | 1,442 | 1,453 | 1,417 | 1,443 | 59,700 | 481 |
| 2008-04-10 | 1,480 | 1,480 | 1,424 | 1,435 | 49,800 | 478.33 |
| 2008-04-09 | 1,500 | 1,523 | 1,481 | 1,487 | 82,800 | 495.67 |
| 2008-04-08 | 1,525 | 1,549 | 1,499 | 1,500 | 61,700 | 500 |
| 2008-04-07 | 1,500 | 1,540 | 1,499 | 1,533 | 70,200 | 511 |
| 2008-04-04 | 1,520 | 1,539 | 1,496 | 1,496 | 73,300 | 498.67 |
| 2008-04-03 | 1,567 | 1,567 | 1,515 | 1,546 | 56,500 | 515.33 |
| 2008-04-02 | 1,550 | 1,578 | 1,545 | 1,566 | 116,100 | 522 |
| 2008-04-01 | 1,435 | 1,490 | 1,435 | 1,485 | 49,600 | 495 |
| 2008-03-31 | 1,451 | 1,489 | 1,427 | 1,450 | 98,600 | 483.33 |
| 2008-03-28 | 1,407 | 1,485 | 1,405 | 1,471 | 74,100 | 490.33 |
| 2008-03-27 | 1,390 | 1,439 | 1,390 | 1,427 | 52,200 | 475.67 |
| 2008-03-26 | 1,382 | 1,431 | 1,380 | 1,430 | 74,500 | 476.67 |
| 2008-03-25 | 1,386 | 1,417 | 1,380 | 1,406 | 89,100 | 468.67 |
| 2008-03-24 | 1,404 | 1,408 | 1,366 | 1,366 | 75,900 | 455.33 |
| 2008-03-21 | 1,325 | 1,387 | 1,325 | 1,385 | 92,200 | 461.67 |
| 2008-03-19 | 1,323 | 1,338 | 1,308 | 1,333 | 82,800 | 444.33 |
| 2008-03-18 | 1,295 | 1,303 | 1,259 | 1,283 | 131,300 | 427.67 |
| 2008-03-17 | 1,355 | 1,380 | 1,295 | 1,303 | 164,400 | 434.33 |
| 2008-03-14 | 1,382 | 1,423 | 1,378 | 1,397 | 142,900 | 465.67 |
| 2008-03-13 | 1,390 | 1,423 | 1,381 | 1,401 | 167,300 | 467 |
| 2008-03-12 | 1,407 | 1,407 | 1,376 | 1,393 | 100,800 | 464.33 |
| 2008-03-11 | 1,310 | 1,368 | 1,287 | 1,358 | 117,300 | 452.67 |
| 2008-03-10 | 1,365 | 1,372 | 1,306 | 1,311 | 140,200 | 437 |
| 2008-03-07 | 1,301 | 1,379 | 1,301 | 1,368 | 119,400 | 456 |
| 2008-03-06 | 1,329 | 1,384 | 1,310 | 1,361 | 153,500 | 453.67 |
| 2008-03-05 | 1,280 | 1,312 | 1,276 | 1,283 | 83,000 | 427.67 |
| 2008-03-04 | 1,302 | 1,307 | 1,275 | 1,278 | 152,400 | 426 |
| 2008-03-03 | 1,349 | 1,349 | 1,296 | 1,305 | 141,800 | 435 |
| 2008-02-29 | 1,395 | 1,400 | 1,353 | 1,379 | 149,600 | 459.67 |
| 2008-02-28 | 1,390 | 1,433 | 1,386 | 1,404 | 160,700 | 468 |
| 2008-02-27 | 1,385 | 1,395 | 1,380 | 1,384 | 74,800 | 461.33 |
| 2008-02-26 | 1,392 | 1,396 | 1,374 | 1,374 | 90,900 | 458 |
| 2008-02-25 | 1,330 | 1,380 | 1,330 | 1,372 | 119,300 | 457.33 |
| 2008-02-22 | 1,321 | 1,356 | 1,319 | 1,343 | 48,200 | 447.67 |
| 2008-02-21 | 1,329 | 1,367 | 1,310 | 1,355 | 116,400 | 451.67 |
| 2008-02-20 | 1,334 | 1,340 | 1,295 | 1,295 | 88,300 | 431.67 |
| 2008-02-19 | 1,383 | 1,383 | 1,316 | 1,333 | 128,900 | 444.33 |
| 2008-02-18 | 1,306 | 1,380 | 1,300 | 1,363 | 168,300 | 454.33 |
| 2008-02-15 | 1,274 | 1,307 | 1,236 | 1,290 | 120,800 | 430 |
| 2008-02-14 | 1,255 | 1,282 | 1,255 | 1,270 | 130,400 | 423.33 |
| 2008-02-13 | 1,222 | 1,252 | 1,222 | 1,232 | 116,400 | 410.67 |
| 2008-02-12 | 1,269 | 1,269 | 1,224 | 1,224 | 168,800 | 408 |
| 2008-02-08 | 1,282 | 1,319 | 1,247 | 1,249 | 187,400 | 416.33 |
| 2008-02-07 | 1,280 | 1,302 | 1,267 | 1,281 | 102,000 | 427 |
| 2008-02-06 | 1,330 | 1,333 | 1,283 | 1,287 | 214,800 | 429 |
| 2008-02-05 | 1,362 | 1,369 | 1,335 | 1,355 | 167,300 | 451.67 |
| 2008-02-04 | 1,352 | 1,384 | 1,333 | 1,348 | 115,300 | 449.33 |
| 2008-02-01 | 1,399 | 1,399 | 1,320 | 1,332 | 175,900 | 444 |
| 2008-01-31 | 1,330 | 1,403 | 1,301 | 1,400 | 244,300 | 466.67 |
| 2008-01-30 | 1,411 | 1,422 | 1,327 | 1,333 | 234,800 | 444.33 |
| 2008-01-29 | 1,438 | 1,458 | 1,408 | 1,423 | 188,500 | 474.33 |
| 2008-01-28 | 1,422 | 1,463 | 1,422 | 1,433 | 120,400 | 477.67 |
| 2008-01-25 | 1,385 | 1,439 | 1,385 | 1,425 | 137,400 | 475 |
| 2008-01-24 | 1,319 | 1,385 | 1,319 | 1,378 | 108,400 | 459.33 |
| 2008-01-23 | 1,382 | 1,384 | 1,282 | 1,325 | 183,600 | 441.67 |
| 2008-01-22 | 1,300 | 1,338 | 1,259 | 1,262 | 315,400 | 420.67 |
| 2008-01-21 | 1,407 | 1,407 | 1,306 | 1,310 | 304,300 | 436.67 |
| 2008-01-18 | 1,300 | 1,435 | 1,300 | 1,427 | 409,300 | 475.67 |
| 2008-01-17 | 1,364 | 1,364 | 1,285 | 1,333 | 340,400 | 444.33 |
| 2008-01-16 | 1,290 | 1,397 | 1,278 | 1,363 | 418,500 | 454.33 |
| 2008-01-15 | 1,429 | 1,456 | 1,360 | 1,365 | 278,900 | 455 |
| 2008-01-11 | 1,445 | 1,446 | 1,394 | 1,394 | 173,800 | 464.67 |
| 2008-01-10 | 1,488 | 1,488 | 1,424 | 1,425 | 169,000 | 475 |
| 2008-01-09 | 1,430 | 1,489 | 1,423 | 1,487 | 168,600 | 495.67 |
| 2008-01-08 | 1,516 | 1,516 | 1,455 | 1,473 | 277,200 | 491 |
| 2008-01-07 | 1,565 | 1,565 | 1,502 | 1,516 | 227,400 | 505.33 |
| 2008-01-04 | 1,637 | 1,637 | 1,582 | 1,612 | 144,100 | 537.33 |
分割・併合履歴 ： [2023-06-29]1株→3株 [2005-03-28]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株