7864 (株)フジシールインターナショナル 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 | 1,400 | 1,447 | 1,382 | 1,438 | 38,700 | 719 |
| 2008-12-29 | 1,360 | 1,396 | 1,345 | 1,387 | 36,100 | 693.50 |
| 2008-12-26 | 1,330 | 1,358 | 1,330 | 1,358 | 40,800 | 679 |
| 2008-12-25 | 1,322 | 1,342 | 1,296 | 1,327 | 49,900 | 663.50 |
| 2008-12-24 | 1,321 | 1,345 | 1,285 | 1,321 | 95,600 | 660.50 |
| 2008-12-22 | 1,310 | 1,381 | 1,295 | 1,370 | 100,400 | 685 |
| 2008-12-19 | 1,444 | 1,444 | 1,294 | 1,295 | 247,500 | 647.50 |
| 2008-12-18 | 1,500 | 1,500 | 1,433 | 1,445 | 168,300 | 722.50 |
| 2008-12-17 | 1,466 | 1,497 | 1,466 | 1,495 | 100,500 | 747.50 |
| 2008-12-16 | 1,512 | 1,512 | 1,440 | 1,459 | 174,600 | 729.50 |
| 2008-12-15 | 1,483 | 1,525 | 1,461 | 1,512 | 122,200 | 756 |
| 2008-12-12 | 1,580 | 1,581 | 1,460 | 1,460 | 242,300 | 730 |
| 2008-12-11 | 1,503 | 1,595 | 1,503 | 1,595 | 216,700 | 797.50 |
| 2008-12-10 | 1,469 | 1,526 | 1,469 | 1,503 | 136,800 | 751.50 |
| 2008-12-09 | 1,526 | 1,535 | 1,455 | 1,469 | 198,200 | 734.50 |
| 2008-12-08 | 1,433 | 1,547 | 1,433 | 1,526 | 244,800 | 763 |
| 2008-12-05 | 1,545 | 1,545 | 1,430 | 1,433 | 236,600 | 716.50 |
| 2008-12-04 | 1,559 | 1,584 | 1,523 | 1,545 | 185,700 | 772.50 |
| 2008-12-03 | 1,521 | 1,620 | 1,516 | 1,557 | 124,300 | 778.50 |
| 2008-12-02 | 1,600 | 1,602 | 1,507 | 1,516 | 202,900 | 758 |
| 2008-12-01 | 1,730 | 1,740 | 1,620 | 1,625 | 171,800 | 812.50 |
| 2008-11-28 | 1,708 | 1,749 | 1,690 | 1,749 | 108,400 | 874.50 |
| 2008-11-27 | 1,632 | 1,720 | 1,632 | 1,708 | 131,300 | 854 |
| 2008-11-26 | 1,639 | 1,658 | 1,603 | 1,625 | 88,100 | 812.50 |
| 2008-11-25 | 1,710 | 1,710 | 1,564 | 1,639 | 266,900 | 819.50 |
| 2008-11-21 | 1,670 | 1,679 | 1,590 | 1,674 | 269,300 | 837 |
| 2008-11-20 | 1,760 | 1,760 | 1,643 | 1,672 | 228,000 | 836 |
| 2008-11-19 | 1,674 | 1,789 | 1,670 | 1,787 | 214,900 | 893.50 |
| 2008-11-18 | 1,670 | 1,670 | 1,635 | 1,644 | 198,100 | 822 |
| 2008-11-17 | 1,591 | 1,700 | 1,580 | 1,684 | 169,700 | 842 |
| 2008-11-14 | 1,628 | 1,725 | 1,585 | 1,591 | 178,500 | 795.50 |
| 2008-11-13 | 1,600 | 1,600 | 1,503 | 1,508 | 225,300 | 754 |
| 2008-11-12 | 1,574 | 1,626 | 1,550 | 1,618 | 193,500 | 809 |
| 2008-11-11 | 1,550 | 1,589 | 1,503 | 1,574 | 140,300 | 787 |
| 2008-11-10 | 1,412 | 1,520 | 1,390 | 1,500 | 294,900 | 750 |
| 2008-11-07 | 1,308 | 1,462 | 1,284 | 1,451 | 529,700 | 725.50 |
| 2008-11-06 | 1,288 | 1,288 | 1,288 | 1,288 | 96,200 | 644 |
| 2008-11-05 | 1,129 | 1,158 | 1,067 | 1,088 | 263,200 | 544 |
| 2008-11-04 | 1,129 | 1,161 | 1,073 | 1,123 | 117,500 | 561.50 |
| 2008-10-31 | 1,123 | 1,125 | 1,037 | 1,096 | 119,900 | 548 |
| 2008-10-30 | 1,055 | 1,113 | 1,045 | 1,113 | 141,300 | 556.50 |
| 2008-10-29 | 1,114 | 1,127 | 984 | 1,035 | 122,600 | 517.50 |
| 2008-10-28 | 924 | 1,054 | 924 | 1,054 | 144,200 | 527 |
| 2008-10-27 | 1,008 | 1,045 | 952 | 954 | 99,200 | 477 |
| 2008-10-24 | 1,133 | 1,135 | 1,019 | 1,048 | 89,300 | 524 |
| 2008-10-23 | 1,101 | 1,150 | 960 | 1,133 | 220,400 | 566.50 |
| 2008-10-22 | 1,146 | 1,229 | 1,126 | 1,156 | 145,500 | 578 |
| 2008-10-21 | 1,134 | 1,176 | 1,051 | 1,164 | 299,300 | 582 |
| 2008-10-20 | 1,200 | 1,219 | 1,109 | 1,181 | 160,300 | 590.50 |
| 2008-10-17 | 1,225 | 1,231 | 1,188 | 1,229 | 107,900 | 614.50 |
| 2008-10-16 | 1,179 | 1,224 | 1,120 | 1,144 | 111,700 | 572 |
| 2008-10-15 | 1,200 | 1,227 | 1,150 | 1,197 | 87,500 | 598.50 |
| 2008-10-14 | 1,190 | 1,231 | 1,166 | 1,230 | 94,100 | 615 |
| 2008-10-10 | 1,110 | 1,147 | 1,029 | 1,093 | 167,100 | 546.50 |
| 2008-10-09 | 1,104 | 1,173 | 1,065 | 1,163 | 123,600 | 581.50 |
| 2008-10-08 | 1,143 | 1,164 | 1,056 | 1,084 | 296,800 | 542 |
| 2008-10-07 | 1,140 | 1,168 | 1,010 | 1,168 | 318,200 | 584 |
| 2008-10-06 | 1,349 | 1,360 | 1,136 | 1,160 | 259,400 | 580 |
| 2008-10-03 | 1,473 | 1,477 | 1,316 | 1,336 | 137,700 | 668 |
| 2008-10-02 | 1,542 | 1,570 | 1,400 | 1,453 | 150,900 | 726.50 |
| 2008-10-01 | 1,707 | 1,729 | 1,530 | 1,542 | 160,800 | 771 |
| 2008-09-30 | 1,650 | 1,718 | 1,637 | 1,706 | 47,100 | 853 |
| 2008-09-29 | 1,698 | 1,772 | 1,682 | 1,731 | 53,800 | 865.50 |
| 2008-09-26 | 1,764 | 1,784 | 1,704 | 1,721 | 102,100 | 860.50 |
| 2008-09-25 | 1,766 | 1,808 | 1,760 | 1,781 | 58,900 | 890.50 |
| 2008-09-24 | 1,846 | 1,846 | 1,756 | 1,766 | 133,800 | 883 |
| 2008-09-22 | 1,963 | 2,070 | 1,790 | 1,816 | 176,800 | 908 |
| 2008-09-19 | 1,815 | 2,005 | 1,747 | 1,993 | 386,700 | 996.50 |
| 2008-09-18 | 1,850 | 2,100 | 1,821 | 2,005 | 131,100 | 1,002.50 |
| 2008-09-17 | 1,899 | 1,957 | 1,884 | 1,905 | 78,000 | 952.50 |
| 2008-09-16 | 1,834 | 1,877 | 1,772 | 1,873 | 78,800 | 936.50 |
| 2008-09-12 | 1,850 | 1,879 | 1,836 | 1,864 | 90,300 | 932 |
| 2008-09-11 | 1,820 | 1,851 | 1,812 | 1,831 | 34,500 | 915.50 |
| 2008-09-10 | 1,753 | 1,860 | 1,753 | 1,850 | 99,700 | 925 |
| 2008-09-09 | 1,767 | 1,815 | 1,750 | 1,755 | 64,000 | 877.50 |
| 2008-09-08 | 1,808 | 1,834 | 1,778 | 1,827 | 66,700 | 913.50 |
| 2008-09-05 | 1,800 | 1,800 | 1,722 | 1,748 | 79,200 | 874 |
| 2008-09-04 | 1,835 | 1,935 | 1,816 | 1,841 | 156,900 | 920.50 |
| 2008-09-03 | 1,874 | 1,878 | 1,804 | 1,835 | 59,300 | 917.50 |
| 2008-09-02 | 1,870 | 1,894 | 1,832 | 1,852 | 132,400 | 926 |
| 2008-09-01 | 1,970 | 1,985 | 1,870 | 1,874 | 87,900 | 937 |
| 2008-08-29 | 1,900 | 2,000 | 1,900 | 2,000 | 73,100 | 1,000 |
| 2008-08-28 | 1,886 | 1,886 | 1,850 | 1,883 | 20,900 | 941.50 |
| 2008-08-27 | 1,917 | 1,917 | 1,865 | 1,886 | 24,800 | 943 |
| 2008-08-26 | 1,938 | 1,938 | 1,869 | 1,916 | 43,500 | 958 |
| 2008-08-25 | 1,938 | 1,985 | 1,925 | 1,938 | 55,200 | 969 |
| 2008-08-22 | 1,941 | 1,951 | 1,903 | 1,919 | 39,900 | 959.50 |
| 2008-08-21 | 1,962 | 1,968 | 1,899 | 1,931 | 71,200 | 965.50 |
| 2008-08-20 | 1,960 | 1,986 | 1,947 | 1,982 | 128,400 | 991 |
| 2008-08-19 | 2,005 | 2,020 | 1,986 | 2,000 | 57,400 | 1,000 |
| 2008-08-18 | 2,095 | 2,140 | 2,070 | 2,090 | 54,600 | 1,045 |
| 2008-08-15 | 2,040 | 2,100 | 2,040 | 2,100 | 69,300 | 1,050 |
| 2008-08-14 | 1,986 | 2,050 | 1,975 | 2,040 | 81,100 | 1,020 |
| 2008-08-13 | 1,999 | 1,999 | 1,940 | 1,955 | 115,000 | 977.50 |
| 2008-08-12 | 2,015 | 2,045 | 1,991 | 2,005 | 81,800 | 1,002.50 |
| 2008-08-11 | 2,105 | 2,105 | 2,000 | 2,055 | 131,800 | 1,027.50 |
| 2008-08-08 | 2,070 | 2,100 | 2,035 | 2,050 | 172,100 | 1,025 |
| 2008-08-07 | 1,908 | 2,145 | 1,899 | 2,090 | 411,600 | 1,045 |
| 2008-08-06 | 1,804 | 1,960 | 1,804 | 1,900 | 227,000 | 950 |
| 2008-08-05 | 1,848 | 1,866 | 1,818 | 1,834 | 112,300 | 917 |
| 2008-08-04 | 1,839 | 1,854 | 1,818 | 1,847 | 53,600 | 923.50 |
| 2008-08-01 | 1,921 | 1,921 | 1,835 | 1,869 | 76,000 | 934.50 |
| 2008-07-31 | 1,948 | 1,948 | 1,880 | 1,922 | 61,000 | 961 |
| 2008-07-30 | 1,807 | 1,927 | 1,807 | 1,919 | 128,500 | 959.50 |
| 2008-07-29 | 1,844 | 1,848 | 1,800 | 1,837 | 71,400 | 918.50 |
| 2008-07-28 | 1,843 | 1,870 | 1,821 | 1,837 | 103,100 | 918.50 |
| 2008-07-25 | 1,861 | 1,887 | 1,829 | 1,842 | 80,300 | 921 |
| 2008-07-24 | 1,811 | 1,875 | 1,807 | 1,861 | 72,500 | 930.50 |
| 2008-07-23 | 1,855 | 1,855 | 1,790 | 1,810 | 126,700 | 905 |
| 2008-07-22 | 1,738 | 1,829 | 1,724 | 1,829 | 174,400 | 914.50 |
| 2008-07-18 | 1,691 | 1,703 | 1,660 | 1,678 | 81,300 | 839 |
| 2008-07-17 | 1,660 | 1,673 | 1,639 | 1,670 | 104,300 | 835 |
| 2008-07-16 | 1,600 | 1,623 | 1,569 | 1,609 | 134,700 | 804.50 |
| 2008-07-15 | 1,604 | 1,632 | 1,600 | 1,622 | 84,600 | 811 |
| 2008-07-14 | 1,605 | 1,669 | 1,605 | 1,641 | 58,800 | 820.50 |
| 2008-07-11 | 1,655 | 1,687 | 1,605 | 1,631 | 142,000 | 815.50 |
| 2008-07-10 | 1,678 | 1,692 | 1,649 | 1,655 | 74,400 | 827.50 |
| 2008-07-09 | 1,702 | 1,730 | 1,686 | 1,688 | 82,900 | 844 |
| 2008-07-08 | 1,730 | 1,754 | 1,685 | 1,694 | 141,300 | 847 |
| 2008-07-07 | 1,718 | 1,718 | 1,683 | 1,700 | 67,000 | 850 |
| 2008-07-04 | 1,675 | 1,706 | 1,655 | 1,688 | 109,400 | 844 |
| 2008-07-03 | 1,760 | 1,760 | 1,669 | 1,695 | 222,000 | 847.50 |
| 2008-07-02 | 1,810 | 1,810 | 1,725 | 1,737 | 133,000 | 868.50 |
| 2008-07-01 | 1,760 | 1,843 | 1,737 | 1,780 | 160,800 | 890 |
| 2008-06-30 | 1,812 | 1,812 | 1,765 | 1,774 | 133,500 | 887 |
| 2008-06-27 | 1,775 | 1,822 | 1,771 | 1,813 | 74,900 | 906.50 |
| 2008-06-26 | 1,850 | 1,867 | 1,823 | 1,843 | 67,700 | 921.50 |
| 2008-06-25 | 1,837 | 1,863 | 1,805 | 1,861 | 84,800 | 930.50 |
| 2008-06-24 | 1,839 | 1,855 | 1,820 | 1,837 | 44,100 | 918.50 |
| 2008-06-23 | 1,825 | 1,857 | 1,791 | 1,839 | 56,000 | 919.50 |
| 2008-06-20 | 1,861 | 1,870 | 1,806 | 1,824 | 243,900 | 912 |
| 2008-06-19 | 1,965 | 1,965 | 1,886 | 1,891 | 198,200 | 945.50 |
| 2008-06-18 | 1,990 | 1,995 | 1,940 | 1,949 | 160,100 | 974.50 |
| 2008-06-17 | 2,035 | 2,035 | 1,999 | 2,000 | 116,200 | 1,000 |
| 2008-06-16 | 1,996 | 2,075 | 1,996 | 2,075 | 201,000 | 1,037.50 |
| 2008-06-13 | 2,055 | 2,060 | 1,986 | 2,000 | 138,000 | 1,000 |
| 2008-06-12 | 1,932 | 2,025 | 1,929 | 1,981 | 131,700 | 990.50 |
| 2008-06-11 | 1,979 | 1,979 | 1,921 | 1,962 | 135,100 | 981 |
| 2008-06-10 | 1,937 | 2,020 | 1,903 | 1,949 | 175,800 | 974.50 |
| 2008-06-09 | 1,825 | 1,945 | 1,820 | 1,907 | 166,700 | 953.50 |
| 2008-06-06 | 1,950 | 1,957 | 1,891 | 1,914 | 162,800 | 957 |
| 2008-06-05 | 1,901 | 1,939 | 1,866 | 1,928 | 183,200 | 964 |
| 2008-06-04 | 1,795 | 2,050 | 1,787 | 1,955 | 344,900 | 977.50 |
| 2008-06-03 | 1,803 | 1,817 | 1,766 | 1,813 | 287,600 | 906.50 |
| 2008-06-02 | 1,750 | 1,807 | 1,736 | 1,803 | 226,800 | 901.50 |
| 2008-05-30 | 1,674 | 1,708 | 1,653 | 1,705 | 118,000 | 852.50 |
| 2008-05-29 | 1,618 | 1,676 | 1,605 | 1,675 | 163,000 | 837.50 |
| 2008-05-28 | 1,710 | 1,714 | 1,520 | 1,588 | 594,800 | 794 |
| 2008-05-27 | 1,734 | 1,775 | 1,694 | 1,730 | 211,500 | 865 |
| 2008-05-26 | 1,710 | 1,732 | 1,670 | 1,704 | 93,800 | 852 |
| 2008-05-23 | 1,690 | 1,770 | 1,685 | 1,736 | 142,200 | 868 |
| 2008-05-22 | 1,655 | 1,692 | 1,614 | 1,680 | 107,100 | 840 |
| 2008-05-21 | 1,707 | 1,720 | 1,663 | 1,685 | 120,600 | 842.50 |
| 2008-05-20 | 1,765 | 1,765 | 1,680 | 1,707 | 205,400 | 853.50 |
| 2008-05-19 | 1,816 | 1,830 | 1,749 | 1,765 | 202,300 | 882.50 |
| 2008-05-16 | 1,811 | 1,855 | 1,810 | 1,816 | 301,700 | 908 |
| 2008-05-15 | 1,906 | 1,906 | 1,794 | 1,803 | 369,300 | 901.50 |
| 2008-05-14 | 1,610 | 1,639 | 1,572 | 1,606 | 127,900 | 803 |
| 2008-05-13 | 1,653 | 1,655 | 1,619 | 1,638 | 83,800 | 819 |
| 2008-05-12 | 1,600 | 1,649 | 1,595 | 1,636 | 66,100 | 818 |
| 2008-05-09 | 1,723 | 1,725 | 1,628 | 1,629 | 116,600 | 814.50 |
| 2008-05-08 | 1,740 | 1,754 | 1,721 | 1,738 | 67,600 | 869 |
| 2008-05-07 | 1,750 | 1,784 | 1,743 | 1,762 | 116,500 | 881 |
| 2008-05-02 | 1,674 | 1,723 | 1,660 | 1,720 | 84,600 | 860 |
| 2008-05-01 | 1,671 | 1,675 | 1,634 | 1,655 | 68,200 | 827.50 |
| 2008-04-30 | 1,611 | 1,672 | 1,611 | 1,667 | 109,100 | 833.50 |
| 2008-04-28 | 1,572 | 1,612 | 1,561 | 1,600 | 98,700 | 800 |
| 2008-04-25 | 1,527 | 1,575 | 1,527 | 1,571 | 73,900 | 785.50 |
| 2008-04-24 | 1,530 | 1,537 | 1,493 | 1,525 | 85,200 | 762.50 |
| 2008-04-23 | 1,481 | 1,521 | 1,481 | 1,507 | 91,900 | 753.50 |
| 2008-04-22 | 1,480 | 1,496 | 1,417 | 1,479 | 211,700 | 739.50 |
| 2008-04-21 | 1,477 | 1,503 | 1,454 | 1,499 | 167,400 | 749.50 |
| 2008-04-18 | 1,400 | 1,452 | 1,400 | 1,451 | 150,000 | 725.50 |
| 2008-04-17 | 1,341 | 1,407 | 1,341 | 1,384 | 141,300 | 692 |
| 2008-04-16 | 1,284 | 1,355 | 1,269 | 1,349 | 224,400 | 674.50 |
| 2008-04-15 | 1,263 | 1,265 | 1,224 | 1,255 | 216,700 | 627.50 |
| 2008-04-14 | 1,260 | 1,310 | 1,253 | 1,297 | 117,300 | 648.50 |
| 2008-04-11 | 1,300 | 1,320 | 1,280 | 1,320 | 115,400 | 660 |
| 2008-04-10 | 1,300 | 1,320 | 1,274 | 1,283 | 159,700 | 641.50 |
| 2008-04-09 | 1,400 | 1,408 | 1,331 | 1,364 | 107,600 | 682 |
| 2008-04-08 | 1,406 | 1,423 | 1,400 | 1,403 | 61,800 | 701.50 |
| 2008-04-07 | 1,420 | 1,443 | 1,384 | 1,443 | 121,200 | 721.50 |
| 2008-04-04 | 1,416 | 1,434 | 1,403 | 1,420 | 74,700 | 710 |
| 2008-04-03 | 1,450 | 1,450 | 1,412 | 1,436 | 78,500 | 718 |
| 2008-04-02 | 1,415 | 1,438 | 1,406 | 1,430 | 114,300 | 715 |
| 2008-04-01 | 1,405 | 1,420 | 1,386 | 1,386 | 146,500 | 693 |
| 2008-03-31 | 1,410 | 1,421 | 1,381 | 1,397 | 101,800 | 698.50 |
| 2008-03-28 | 1,385 | 1,437 | 1,365 | 1,417 | 90,400 | 708.50 |
| 2008-03-27 | 1,380 | 1,422 | 1,380 | 1,403 | 162,700 | 701.50 |
| 2008-03-26 | 1,333 | 1,386 | 1,333 | 1,378 | 84,100 | 689 |
| 2008-03-25 | 1,370 | 1,383 | 1,361 | 1,368 | 283,800 | 684 |
| 2008-03-24 | 1,345 | 1,352 | 1,339 | 1,346 | 236,900 | 673 |
| 2008-03-21 | 1,310 | 1,343 | 1,301 | 1,325 | 208,400 | 662.50 |
| 2008-03-19 | 1,314 | 1,334 | 1,226 | 1,290 | 285,700 | 645 |
| 2008-03-18 | 1,276 | 1,304 | 1,237 | 1,294 | 421,100 | 647 |
| 2008-03-17 | 1,335 | 1,336 | 1,269 | 1,296 | 171,500 | 648 |
| 2008-03-14 | 1,332 | 1,350 | 1,319 | 1,328 | 195,600 | 664 |
| 2008-03-13 | 1,416 | 1,416 | 1,335 | 1,347 | 287,300 | 673.50 |
| 2008-03-12 | 1,449 | 1,479 | 1,408 | 1,416 | 268,600 | 708 |
| 2008-03-11 | 1,455 | 1,455 | 1,427 | 1,445 | 169,200 | 722.50 |
| 2008-03-10 | 1,432 | 1,480 | 1,432 | 1,449 | 229,900 | 724.50 |
| 2008-03-07 | 1,421 | 1,452 | 1,421 | 1,452 | 187,500 | 726 |
| 2008-03-06 | 1,455 | 1,482 | 1,439 | 1,471 | 178,800 | 735.50 |
| 2008-03-05 | 1,465 | 1,469 | 1,434 | 1,455 | 211,700 | 727.50 |
| 2008-03-04 | 1,492 | 1,497 | 1,467 | 1,482 | 299,400 | 741 |
| 2008-03-03 | 1,530 | 1,535 | 1,464 | 1,491 | 469,500 | 745.50 |
| 2008-02-29 | 1,544 | 1,544 | 1,523 | 1,537 | 338,400 | 768.50 |
| 2008-02-28 | 1,555 | 1,555 | 1,520 | 1,543 | 190,000 | 771.50 |
| 2008-02-27 | 1,550 | 1,570 | 1,544 | 1,564 | 130,200 | 782 |
| 2008-02-26 | 1,556 | 1,563 | 1,527 | 1,541 | 223,200 | 770.50 |
| 2008-02-25 | 1,542 | 1,570 | 1,540 | 1,552 | 195,200 | 776 |
| 2008-02-22 | 1,509 | 1,552 | 1,481 | 1,548 | 297,200 | 774 |
| 2008-02-21 | 1,557 | 1,568 | 1,530 | 1,538 | 379,100 | 769 |
| 2008-02-20 | 1,619 | 1,619 | 1,540 | 1,546 | 225,900 | 773 |
| 2008-02-19 | 1,641 | 1,669 | 1,608 | 1,614 | 246,200 | 807 |
| 2008-02-18 | 1,668 | 1,669 | 1,604 | 1,640 | 616,600 | 820 |
| 2008-02-15 | 1,624 | 1,769 | 1,600 | 1,759 | 479,200 | 879.50 |
| 2008-02-14 | 1,654 | 1,690 | 1,654 | 1,654 | 620,600 | 827 |
| 2008-02-13 | 1,925 | 1,975 | 1,906 | 1,954 | 180,200 | 977 |
| 2008-02-12 | 1,901 | 1,948 | 1,897 | 1,923 | 64,700 | 961.50 |
| 2008-02-08 | 1,928 | 1,968 | 1,912 | 1,927 | 84,500 | 963.50 |
| 2008-02-07 | 1,992 | 1,992 | 1,880 | 1,958 | 114,600 | 979 |
| 2008-02-06 | 2,010 | 2,010 | 1,925 | 1,932 | 204,200 | 966 |
| 2008-02-05 | 1,981 | 2,050 | 1,981 | 2,010 | 151,600 | 1,005 |
| 2008-02-04 | 2,005 | 2,030 | 1,980 | 2,015 | 61,900 | 1,007.50 |
| 2008-02-01 | 2,000 | 2,040 | 1,930 | 1,994 | 225,700 | 997 |
| 2008-01-31 | 1,983 | 2,045 | 1,904 | 2,040 | 365,300 | 1,020 |
| 2008-01-30 | 2,095 | 2,120 | 2,025 | 2,045 | 200,600 | 1,022.50 |
| 2008-01-29 | 2,015 | 2,015 | 1,956 | 2,015 | 204,600 | 1,007.50 |
| 2008-01-28 | 2,005 | 2,040 | 1,990 | 2,005 | 119,300 | 1,002.50 |
| 2008-01-25 | 1,997 | 2,045 | 1,978 | 2,045 | 122,100 | 1,022.50 |
| 2008-01-24 | 1,924 | 2,015 | 1,917 | 1,997 | 158,200 | 998.50 |
| 2008-01-23 | 2,005 | 2,015 | 1,904 | 1,932 | 186,900 | 966 |
| 2008-01-22 | 1,993 | 2,005 | 1,933 | 1,950 | 140,800 | 975 |
| 2008-01-21 | 2,020 | 2,030 | 1,978 | 1,992 | 187,000 | 996 |
| 2008-01-18 | 1,925 | 2,015 | 1,906 | 2,015 | 103,900 | 1,007.50 |
| 2008-01-17 | 1,973 | 2,005 | 1,944 | 1,985 | 187,400 | 992.50 |
| 2008-01-16 | 1,980 | 2,030 | 1,966 | 1,973 | 230,300 | 986.50 |
| 2008-01-15 | 2,010 | 2,060 | 1,998 | 2,000 | 172,000 | 1,000 |
| 2008-01-11 | 2,045 | 2,055 | 1,989 | 2,005 | 200,400 | 1,002.50 |
| 2008-01-10 | 2,000 | 2,055 | 1,991 | 2,030 | 162,200 | 1,015 |
| 2008-01-09 | 2,000 | 2,030 | 1,947 | 2,020 | 191,500 | 1,010 |
| 2008-01-08 | 1,983 | 2,025 | 1,954 | 2,010 | 161,700 | 1,005 |
| 2008-01-07 | 1,988 | 2,030 | 1,960 | 2,015 | 192,000 | 1,007.50 |
| 2008-01-04 | 2,070 | 2,090 | 1,986 | 1,999 | 145,600 | 999.50 |
分割・併合履歴 ： [2016-12-28]1株→2株 [2005-03-28]1株→1.2株 [2003-05-27]1株→1.5株 [1999-09-27]1株→2株
