8278 (株)フジ 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 | 1,731 | 1,800 | 1,728 | 1,800 | 15,700 | 1,800 |
| 2008-12-29 | 1,719 | 1,779 | 1,719 | 1,777 | 19,700 | 1,777 |
| 2008-12-26 | 1,729 | 1,756 | 1,681 | 1,718 | 42,400 | 1,718 |
| 2008-12-25 | 1,779 | 1,780 | 1,661 | 1,700 | 111,300 | 1,700 |
| 2008-12-24 | 1,745 | 1,779 | 1,739 | 1,779 | 19,300 | 1,779 |
| 2008-12-22 | 1,725 | 1,773 | 1,724 | 1,772 | 9,500 | 1,772 |
| 2008-12-19 | 1,748 | 1,751 | 1,720 | 1,724 | 17,900 | 1,724 |
| 2008-12-18 | 1,780 | 1,790 | 1,730 | 1,747 | 30,000 | 1,747 |
| 2008-12-17 | 1,760 | 1,772 | 1,731 | 1,772 | 32,600 | 1,772 |
| 2008-12-16 | 1,739 | 1,766 | 1,739 | 1,750 | 60,400 | 1,750 |
| 2008-12-15 | 1,655 | 1,748 | 1,655 | 1,739 | 41,400 | 1,739 |
| 2008-12-12 | 1,631 | 1,670 | 1,581 | 1,635 | 42,000 | 1,635 |
| 2008-12-11 | 1,646 | 1,691 | 1,616 | 1,691 | 21,000 | 1,691 |
| 2008-12-10 | 1,689 | 1,712 | 1,637 | 1,689 | 12,300 | 1,689 |
| 2008-12-09 | 1,694 | 1,724 | 1,685 | 1,724 | 35,200 | 1,724 |
| 2008-12-08 | 1,647 | 1,700 | 1,623 | 1,693 | 22,700 | 1,693 |
| 2008-12-05 | 1,604 | 1,650 | 1,604 | 1,621 | 22,100 | 1,621 |
| 2008-12-04 | 1,571 | 1,626 | 1,566 | 1,588 | 14,800 | 1,588 |
| 2008-12-03 | 1,510 | 1,590 | 1,510 | 1,590 | 29,800 | 1,590 |
| 2008-12-02 | 1,550 | 1,588 | 1,507 | 1,507 | 47,400 | 1,507 |
| 2008-12-01 | 1,692 | 1,692 | 1,642 | 1,679 | 20,800 | 1,679 |
| 2008-11-28 | 1,652 | 1,666 | 1,607 | 1,666 | 45,800 | 1,666 |
| 2008-11-27 | 1,676 | 1,700 | 1,633 | 1,669 | 32,200 | 1,669 |
| 2008-11-26 | 1,673 | 1,700 | 1,652 | 1,675 | 38,600 | 1,675 |
| 2008-11-25 | 1,649 | 1,672 | 1,623 | 1,672 | 40,200 | 1,672 |
| 2008-11-21 | 1,573 | 1,626 | 1,507 | 1,619 | 27,100 | 1,619 |
| 2008-11-20 | 1,627 | 1,642 | 1,562 | 1,584 | 34,400 | 1,584 |
| 2008-11-19 | 1,613 | 1,636 | 1,609 | 1,627 | 38,100 | 1,627 |
| 2008-11-18 | 1,580 | 1,646 | 1,580 | 1,609 | 32,700 | 1,609 |
| 2008-11-17 | 1,520 | 1,612 | 1,518 | 1,580 | 34,000 | 1,580 |
| 2008-11-14 | 1,566 | 1,583 | 1,494 | 1,518 | 14,600 | 1,518 |
| 2008-11-13 | 1,457 | 1,536 | 1,457 | 1,492 | 25,100 | 1,492 |
| 2008-11-12 | 1,601 | 1,631 | 1,554 | 1,597 | 19,000 | 1,597 |
| 2008-11-11 | 1,729 | 1,729 | 1,631 | 1,660 | 13,300 | 1,660 |
| 2008-11-10 | 1,679 | 1,719 | 1,657 | 1,708 | 23,100 | 1,708 |
| 2008-11-07 | 1,601 | 1,665 | 1,601 | 1,636 | 15,900 | 1,636 |
| 2008-11-06 | 1,691 | 1,699 | 1,658 | 1,673 | 17,300 | 1,673 |
| 2008-11-05 | 1,660 | 1,693 | 1,660 | 1,693 | 50,600 | 1,693 |
| 2008-11-04 | 1,640 | 1,660 | 1,609 | 1,660 | 24,700 | 1,660 |
| 2008-10-31 | 1,585 | 1,680 | 1,456 | 1,665 | 67,500 | 1,665 |
| 2008-10-30 | 1,517 | 1,579 | 1,489 | 1,570 | 24,600 | 1,570 |
| 2008-10-29 | 1,481 | 1,497 | 1,385 | 1,497 | 33,100 | 1,497 |
| 2008-10-28 | 1,273 | 1,341 | 1,235 | 1,341 | 17,000 | 1,341 |
| 2008-10-27 | 1,300 | 1,388 | 1,280 | 1,293 | 21,500 | 1,293 |
| 2008-10-24 | 1,470 | 1,510 | 1,420 | 1,424 | 31,500 | 1,424 |
| 2008-10-23 | 1,389 | 1,465 | 1,366 | 1,464 | 23,000 | 1,464 |
| 2008-10-22 | 1,618 | 1,630 | 1,468 | 1,469 | 21,800 | 1,469 |
| 2008-10-21 | 1,650 | 1,678 | 1,601 | 1,617 | 23,400 | 1,617 |
| 2008-10-20 | 1,545 | 1,680 | 1,519 | 1,667 | 28,300 | 1,667 |
| 2008-10-17 | 1,530 | 1,599 | 1,509 | 1,599 | 32,700 | 1,599 |
| 2008-10-16 | 1,545 | 1,545 | 1,444 | 1,461 | 30,400 | 1,461 |
| 2008-10-15 | 1,466 | 1,550 | 1,466 | 1,550 | 39,800 | 1,550 |
| 2008-10-14 | 1,466 | 1,466 | 1,417 | 1,466 | 17,700 | 1,466 |
| 2008-10-10 | 1,352 | 1,420 | 1,202 | 1,266 | 22,600 | 1,266 |
| 2008-10-09 | 1,434 | 1,443 | 1,385 | 1,402 | 15,500 | 1,402 |
| 2008-10-08 | 1,503 | 1,555 | 1,418 | 1,433 | 17,000 | 1,433 |
| 2008-10-07 | 1,500 | 1,543 | 1,417 | 1,504 | 22,000 | 1,504 |
| 2008-10-06 | 1,632 | 1,636 | 1,503 | 1,507 | 55,500 | 1,507 |
| 2008-10-03 | 1,616 | 1,654 | 1,614 | 1,632 | 10,100 | 1,632 |
| 2008-10-02 | 1,703 | 1,703 | 1,641 | 1,646 | 15,900 | 1,646 |
| 2008-10-01 | 1,725 | 1,725 | 1,650 | 1,676 | 20,000 | 1,676 |
| 2008-09-30 | 1,655 | 1,680 | 1,637 | 1,676 | 19,300 | 1,676 |
| 2008-09-29 | 1,660 | 1,705 | 1,660 | 1,672 | 16,500 | 1,672 |
| 2008-09-26 | 1,720 | 1,720 | 1,650 | 1,679 | 46,500 | 1,679 |
| 2008-09-25 | 1,759 | 1,765 | 1,715 | 1,726 | 31,100 | 1,726 |
| 2008-09-24 | 1,752 | 1,782 | 1,710 | 1,758 | 23,700 | 1,758 |
| 2008-09-22 | 1,800 | 1,815 | 1,781 | 1,782 | 13,500 | 1,782 |
| 2008-09-19 | 1,807 | 1,807 | 1,757 | 1,794 | 55,800 | 1,794 |
| 2008-09-18 | 1,680 | 1,880 | 1,663 | 1,815 | 85,900 | 1,815 |
| 2008-09-17 | 1,654 | 1,669 | 1,636 | 1,662 | 27,600 | 1,662 |
| 2008-09-16 | 1,658 | 1,669 | 1,621 | 1,653 | 48,800 | 1,653 |
| 2008-09-12 | 1,667 | 1,683 | 1,602 | 1,658 | 38,700 | 1,658 |
| 2008-09-11 | 1,660 | 1,700 | 1,660 | 1,660 | 26,200 | 1,660 |
| 2008-09-10 | 1,651 | 1,729 | 1,651 | 1,717 | 19,200 | 1,717 |
| 2008-09-09 | 1,687 | 1,699 | 1,655 | 1,679 | 22,900 | 1,679 |
| 2008-09-08 | 1,650 | 1,738 | 1,650 | 1,687 | 18,500 | 1,687 |
| 2008-09-05 | 1,664 | 1,684 | 1,654 | 1,664 | 39,600 | 1,664 |
| 2008-09-04 | 1,670 | 1,695 | 1,659 | 1,664 | 13,200 | 1,664 |
| 2008-09-03 | 1,684 | 1,705 | 1,645 | 1,653 | 32,900 | 1,653 |
| 2008-09-02 | 1,710 | 1,713 | 1,653 | 1,662 | 18,800 | 1,662 |
| 2008-09-01 | 1,725 | 1,728 | 1,687 | 1,689 | 14,700 | 1,689 |
| 2008-08-29 | 1,731 | 1,773 | 1,730 | 1,748 | 42,000 | 1,748 |
| 2008-08-28 | 1,677 | 1,701 | 1,670 | 1,701 | 12,700 | 1,701 |
| 2008-08-27 | 1,693 | 1,737 | 1,672 | 1,690 | 10,000 | 1,690 |
| 2008-08-26 | 1,745 | 1,750 | 1,702 | 1,723 | 26,000 | 1,723 |
| 2008-08-25 | 1,777 | 1,789 | 1,776 | 1,780 | 55,300 | 1,780 |
| 2008-08-22 | 1,768 | 1,791 | 1,751 | 1,777 | 14,100 | 1,777 |
| 2008-08-21 | 1,798 | 1,798 | 1,751 | 1,751 | 24,600 | 1,751 |
| 2008-08-20 | 1,751 | 1,799 | 1,751 | 1,799 | 7,400 | 1,799 |
| 2008-08-19 | 1,839 | 1,839 | 1,765 | 1,781 | 23,400 | 1,781 |
| 2008-08-18 | 1,810 | 1,870 | 1,803 | 1,838 | 22,300 | 1,838 |
| 2008-08-15 | 1,791 | 1,809 | 1,790 | 1,803 | 31,000 | 1,803 |
| 2008-08-14 | 1,766 | 1,799 | 1,766 | 1,790 | 14,300 | 1,790 |
| 2008-08-13 | 1,800 | 1,800 | 1,740 | 1,781 | 24,700 | 1,781 |
| 2008-08-12 | 1,846 | 1,849 | 1,808 | 1,808 | 16,800 | 1,808 |
| 2008-08-11 | 1,850 | 1,869 | 1,844 | 1,856 | 10,700 | 1,856 |
| 2008-08-08 | 1,843 | 1,874 | 1,831 | 1,865 | 11,300 | 1,865 |
| 2008-08-07 | 1,899 | 1,899 | 1,828 | 1,862 | 29,300 | 1,862 |
| 2008-08-06 | 1,906 | 1,939 | 1,865 | 1,920 | 51,300 | 1,920 |
| 2008-08-05 | 1,870 | 1,906 | 1,870 | 1,906 | 25,000 | 1,906 |
| 2008-08-04 | 1,850 | 1,885 | 1,850 | 1,870 | 10,500 | 1,870 |
| 2008-08-01 | 1,907 | 1,910 | 1,856 | 1,872 | 22,100 | 1,872 |
| 2008-07-31 | 1,899 | 1,929 | 1,870 | 1,916 | 31,700 | 1,916 |
| 2008-07-30 | 1,825 | 1,900 | 1,825 | 1,900 | 27,000 | 1,900 |
| 2008-07-29 | 1,842 | 1,850 | 1,791 | 1,831 | 16,400 | 1,831 |
| 2008-07-28 | 1,856 | 1,875 | 1,855 | 1,861 | 12,400 | 1,861 |
| 2008-07-25 | 1,919 | 1,930 | 1,872 | 1,879 | 26,600 | 1,879 |
| 2008-07-24 | 1,882 | 1,927 | 1,880 | 1,919 | 28,300 | 1,919 |
| 2008-07-23 | 1,851 | 1,896 | 1,851 | 1,881 | 24,500 | 1,881 |
| 2008-07-22 | 1,847 | 1,875 | 1,838 | 1,875 | 16,100 | 1,875 |
| 2008-07-18 | 1,847 | 1,852 | 1,815 | 1,828 | 8,600 | 1,828 |
| 2008-07-17 | 1,855 | 1,855 | 1,836 | 1,846 | 21,700 | 1,846 |
| 2008-07-16 | 1,838 | 1,851 | 1,838 | 1,849 | 66,100 | 1,849 |
| 2008-07-15 | 1,818 | 1,840 | 1,802 | 1,838 | 26,800 | 1,838 |
| 2008-07-14 | 1,808 | 1,849 | 1,792 | 1,796 | 15,800 | 1,796 |
| 2008-07-11 | 1,795 | 1,823 | 1,781 | 1,808 | 19,800 | 1,808 |
| 2008-07-10 | 1,810 | 1,843 | 1,790 | 1,802 | 22,200 | 1,802 |
| 2008-07-09 | 1,774 | 1,825 | 1,774 | 1,819 | 32,100 | 1,819 |
| 2008-07-08 | 1,798 | 1,812 | 1,750 | 1,758 | 40,300 | 1,758 |
| 2008-07-07 | 1,791 | 1,805 | 1,791 | 1,798 | 11,000 | 1,798 |
| 2008-07-04 | 1,764 | 1,791 | 1,753 | 1,791 | 13,100 | 1,791 |
| 2008-07-03 | 1,764 | 1,794 | 1,735 | 1,794 | 10,400 | 1,794 |
| 2008-07-02 | 1,766 | 1,781 | 1,745 | 1,764 | 13,900 | 1,764 |
| 2008-07-01 | 1,779 | 1,800 | 1,772 | 1,789 | 7,200 | 1,789 |
| 2008-06-30 | 1,800 | 1,816 | 1,770 | 1,809 | 14,100 | 1,809 |
| 2008-06-27 | 1,757 | 1,778 | 1,717 | 1,775 | 14,000 | 1,775 |
| 2008-06-26 | 1,777 | 1,810 | 1,758 | 1,786 | 15,400 | 1,786 |
| 2008-06-25 | 1,750 | 1,780 | 1,746 | 1,777 | 33,400 | 1,777 |
| 2008-06-24 | 1,737 | 1,765 | 1,730 | 1,746 | 9,200 | 1,746 |
| 2008-06-23 | 1,727 | 1,743 | 1,706 | 1,738 | 9,900 | 1,738 |
| 2008-06-20 | 1,789 | 1,790 | 1,730 | 1,738 | 28,800 | 1,738 |
| 2008-06-19 | 1,777 | 1,791 | 1,735 | 1,752 | 16,500 | 1,752 |
| 2008-06-18 | 1,801 | 1,831 | 1,801 | 1,807 | 14,600 | 1,807 |
| 2008-06-17 | 1,801 | 1,820 | 1,793 | 1,800 | 22,200 | 1,800 |
| 2008-06-16 | 1,799 | 1,799 | 1,785 | 1,796 | 30,900 | 1,796 |
| 2008-06-13 | 1,768 | 1,786 | 1,755 | 1,785 | 43,700 | 1,785 |
| 2008-06-12 | 1,754 | 1,839 | 1,743 | 1,828 | 63,100 | 1,828 |
| 2008-06-11 | 1,770 | 1,770 | 1,737 | 1,737 | 11,400 | 1,737 |
| 2008-06-10 | 1,740 | 1,760 | 1,731 | 1,739 | 14,000 | 1,739 |
| 2008-06-09 | 1,755 | 1,785 | 1,744 | 1,754 | 17,000 | 1,754 |
| 2008-06-06 | 1,838 | 1,845 | 1,800 | 1,800 | 15,100 | 1,800 |
| 2008-06-05 | 1,821 | 1,829 | 1,809 | 1,828 | 24,200 | 1,828 |
| 2008-06-04 | 1,819 | 1,827 | 1,807 | 1,820 | 27,600 | 1,820 |
| 2008-06-03 | 1,832 | 1,832 | 1,770 | 1,801 | 19,100 | 1,801 |
| 2008-06-02 | 1,845 | 1,874 | 1,825 | 1,851 | 13,900 | 1,851 |
| 2008-05-30 | 1,848 | 1,877 | 1,848 | 1,875 | 11,800 | 1,875 |
| 2008-05-29 | 1,848 | 1,877 | 1,844 | 1,877 | 12,500 | 1,877 |
| 2008-05-28 | 1,833 | 1,846 | 1,803 | 1,807 | 26,800 | 1,807 |
| 2008-05-27 | 1,802 | 1,865 | 1,802 | 1,850 | 11,600 | 1,850 |
| 2008-05-26 | 1,847 | 1,854 | 1,821 | 1,821 | 49,800 | 1,821 |
| 2008-05-23 | 1,850 | 1,873 | 1,845 | 1,845 | 31,100 | 1,845 |
| 2008-05-22 | 1,818 | 1,853 | 1,800 | 1,850 | 23,600 | 1,850 |
| 2008-05-21 | 1,881 | 1,883 | 1,805 | 1,827 | 50,000 | 1,827 |
| 2008-05-20 | 1,882 | 1,885 | 1,880 | 1,880 | 14,700 | 1,880 |
| 2008-05-19 | 1,891 | 1,896 | 1,880 | 1,880 | 28,300 | 1,880 |
| 2008-05-16 | 1,881 | 1,888 | 1,872 | 1,880 | 27,000 | 1,880 |
| 2008-05-15 | 1,850 | 1,876 | 1,850 | 1,872 | 54,800 | 1,872 |
| 2008-05-14 | 1,797 | 1,848 | 1,793 | 1,847 | 48,300 | 1,847 |
| 2008-05-13 | 1,774 | 1,796 | 1,767 | 1,796 | 15,000 | 1,796 |
| 2008-05-12 | 1,750 | 1,800 | 1,750 | 1,799 | 24,300 | 1,799 |
| 2008-05-09 | 1,839 | 1,840 | 1,773 | 1,773 | 20,600 | 1,773 |
| 2008-05-08 | 1,840 | 1,850 | 1,839 | 1,839 | 17,600 | 1,839 |
| 2008-05-07 | 1,848 | 1,854 | 1,839 | 1,839 | 20,700 | 1,839 |
| 2008-05-02 | 1,820 | 1,839 | 1,805 | 1,839 | 17,400 | 1,839 |
| 2008-05-01 | 1,805 | 1,809 | 1,787 | 1,790 | 7,600 | 1,790 |
| 2008-04-30 | 1,850 | 1,860 | 1,796 | 1,835 | 21,700 | 1,835 |
| 2008-04-28 | 1,798 | 1,850 | 1,797 | 1,850 | 15,800 | 1,850 |
| 2008-04-25 | 1,765 | 1,798 | 1,735 | 1,797 | 30,100 | 1,797 |
| 2008-04-24 | 1,754 | 1,754 | 1,734 | 1,735 | 18,100 | 1,735 |
| 2008-04-23 | 1,780 | 1,780 | 1,749 | 1,754 | 26,900 | 1,754 |
| 2008-04-22 | 1,786 | 1,796 | 1,761 | 1,784 | 15,200 | 1,784 |
| 2008-04-21 | 1,783 | 1,817 | 1,770 | 1,785 | 14,800 | 1,785 |
| 2008-04-18 | 1,750 | 1,771 | 1,736 | 1,767 | 20,700 | 1,767 |
| 2008-04-17 | 1,739 | 1,768 | 1,735 | 1,749 | 24,800 | 1,749 |
| 2008-04-16 | 1,699 | 1,749 | 1,699 | 1,735 | 61,300 | 1,735 |
| 2008-04-15 | 1,650 | 1,699 | 1,640 | 1,699 | 49,400 | 1,699 |
| 2008-04-14 | 1,640 | 1,700 | 1,632 | 1,632 | 21,800 | 1,632 |
| 2008-04-11 | 1,645 | 1,719 | 1,630 | 1,719 | 26,300 | 1,719 |
| 2008-04-10 | 1,691 | 1,691 | 1,645 | 1,648 | 18,800 | 1,648 |
| 2008-04-09 | 1,715 | 1,724 | 1,686 | 1,691 | 10,500 | 1,691 |
| 2008-04-08 | 1,718 | 1,739 | 1,699 | 1,701 | 43,300 | 1,701 |
| 2008-04-07 | 1,726 | 1,726 | 1,697 | 1,717 | 7,400 | 1,717 |
| 2008-04-04 | 1,680 | 1,728 | 1,680 | 1,696 | 15,800 | 1,696 |
| 2008-04-03 | 1,669 | 1,710 | 1,658 | 1,710 | 23,100 | 1,710 |
| 2008-04-02 | 1,680 | 1,695 | 1,670 | 1,677 | 25,100 | 1,677 |
| 2008-04-01 | 1,650 | 1,681 | 1,650 | 1,666 | 31,900 | 1,666 |
| 2008-03-31 | 1,663 | 1,680 | 1,625 | 1,680 | 27,000 | 1,680 |
| 2008-03-28 | 1,660 | 1,690 | 1,660 | 1,674 | 26,700 | 1,674 |
| 2008-03-27 | 1,633 | 1,672 | 1,621 | 1,645 | 32,100 | 1,645 |
| 2008-03-26 | 1,656 | 1,692 | 1,640 | 1,663 | 21,100 | 1,663 |
| 2008-03-25 | 1,679 | 1,679 | 1,644 | 1,657 | 34,300 | 1,657 |
| 2008-03-24 | 1,663 | 1,686 | 1,651 | 1,661 | 11,500 | 1,661 |
| 2008-03-21 | 1,622 | 1,693 | 1,606 | 1,693 | 21,600 | 1,693 |
| 2008-03-19 | 1,632 | 1,661 | 1,601 | 1,621 | 26,100 | 1,621 |
| 2008-03-18 | 1,540 | 1,591 | 1,514 | 1,572 | 39,700 | 1,572 |
| 2008-03-17 | 1,620 | 1,620 | 1,564 | 1,582 | 50,600 | 1,582 |
| 2008-03-14 | 1,637 | 1,655 | 1,606 | 1,618 | 115,800 | 1,618 |
| 2008-03-13 | 1,682 | 1,714 | 1,650 | 1,697 | 73,300 | 1,697 |
| 2008-03-12 | 1,689 | 1,747 | 1,663 | 1,724 | 31,200 | 1,724 |
| 2008-03-11 | 1,652 | 1,686 | 1,637 | 1,677 | 34,700 | 1,677 |
| 2008-03-10 | 1,628 | 1,653 | 1,612 | 1,653 | 29,700 | 1,653 |
| 2008-03-07 | 1,600 | 1,644 | 1,596 | 1,633 | 29,700 | 1,633 |
| 2008-03-06 | 1,639 | 1,652 | 1,600 | 1,628 | 29,600 | 1,628 |
| 2008-03-05 | 1,642 | 1,650 | 1,603 | 1,617 | 42,500 | 1,617 |
| 2008-03-04 | 1,670 | 1,670 | 1,600 | 1,639 | 40,300 | 1,639 |
| 2008-03-03 | 1,725 | 1,725 | 1,676 | 1,676 | 37,300 | 1,676 |
| 2008-02-29 | 1,737 | 1,740 | 1,702 | 1,721 | 50,600 | 1,721 |
| 2008-02-28 | 1,742 | 1,744 | 1,725 | 1,736 | 25,100 | 1,736 |
| 2008-02-27 | 1,800 | 1,800 | 1,731 | 1,764 | 47,600 | 1,764 |
| 2008-02-26 | 1,871 | 1,871 | 1,803 | 1,803 | 54,700 | 1,803 |
| 2008-02-25 | 1,879 | 1,889 | 1,879 | 1,889 | 97,900 | 1,889 |
| 2008-02-22 | 1,879 | 1,882 | 1,866 | 1,875 | 31,700 | 1,875 |
| 2008-02-21 | 1,865 | 1,882 | 1,861 | 1,878 | 81,800 | 1,878 |
| 2008-02-20 | 1,878 | 1,880 | 1,860 | 1,864 | 46,100 | 1,864 |
| 2008-02-19 | 1,869 | 1,876 | 1,859 | 1,866 | 18,300 | 1,866 |
| 2008-02-18 | 1,872 | 1,880 | 1,857 | 1,868 | 25,000 | 1,868 |
| 2008-02-15 | 1,878 | 1,882 | 1,851 | 1,872 | 55,000 | 1,872 |
| 2008-02-14 | 1,850 | 1,878 | 1,850 | 1,878 | 24,600 | 1,878 |
| 2008-02-13 | 1,846 | 1,865 | 1,822 | 1,824 | 24,400 | 1,824 |
| 2008-02-12 | 1,825 | 1,857 | 1,825 | 1,845 | 17,900 | 1,845 |
| 2008-02-08 | 1,825 | 1,869 | 1,825 | 1,843 | 11,400 | 1,843 |
| 2008-02-07 | 1,825 | 1,850 | 1,803 | 1,850 | 19,400 | 1,850 |
| 2008-02-06 | 1,847 | 1,861 | 1,817 | 1,817 | 31,400 | 1,817 |
| 2008-02-05 | 1,879 | 1,884 | 1,868 | 1,876 | 33,500 | 1,876 |
| 2008-02-04 | 1,867 | 1,883 | 1,857 | 1,879 | 45,500 | 1,879 |
| 2008-02-01 | 1,852 | 1,873 | 1,835 | 1,864 | 25,200 | 1,864 |
| 2008-01-31 | 1,850 | 1,881 | 1,833 | 1,881 | 36,200 | 1,881 |
| 2008-01-30 | 1,867 | 1,870 | 1,831 | 1,852 | 21,800 | 1,852 |
| 2008-01-29 | 1,844 | 1,867 | 1,823 | 1,867 | 19,200 | 1,867 |
| 2008-01-28 | 1,864 | 1,870 | 1,801 | 1,814 | 28,300 | 1,814 |
| 2008-01-25 | 1,790 | 1,864 | 1,790 | 1,864 | 29,500 | 1,864 |
| 2008-01-24 | 1,723 | 1,790 | 1,723 | 1,790 | 25,300 | 1,790 |
| 2008-01-23 | 1,712 | 1,755 | 1,710 | 1,745 | 33,200 | 1,745 |
| 2008-01-22 | 1,725 | 1,745 | 1,685 | 1,710 | 61,400 | 1,710 |
| 2008-01-21 | 1,745 | 1,761 | 1,731 | 1,731 | 23,400 | 1,731 |
| 2008-01-18 | 1,715 | 1,788 | 1,714 | 1,775 | 36,400 | 1,775 |
| 2008-01-17 | 1,710 | 1,759 | 1,710 | 1,744 | 28,200 | 1,744 |
| 2008-01-16 | 1,724 | 1,747 | 1,710 | 1,711 | 39,700 | 1,711 |
| 2008-01-15 | 1,728 | 1,744 | 1,726 | 1,734 | 57,200 | 1,734 |
| 2008-01-11 | 1,703 | 1,767 | 1,703 | 1,726 | 66,200 | 1,726 |
| 2008-01-10 | 1,744 | 1,748 | 1,711 | 1,722 | 21,000 | 1,722 |
| 2008-01-09 | 1,716 | 1,769 | 1,703 | 1,754 | 26,100 | 1,754 |
| 2008-01-08 | 1,700 | 1,729 | 1,700 | 1,716 | 40,700 | 1,716 |
| 2008-01-07 | 1,701 | 1,712 | 1,699 | 1,700 | 41,600 | 1,700 |
| 2008-01-04 | 1,724 | 1,743 | 1,651 | 1,691 | 23,600 | 1,691 |
分割・併合履歴 ： [1996-02-26]1株→1.2株 [1992-02-25]1株→1.15株 [1989-02-22]1株→1.1株
