9749 富士ソフト(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 | 1,883 | 1,915 | 1,870 | 1,898 | 18,100 | 949 |
| 2008-12-29 | 1,880 | 1,906 | 1,865 | 1,902 | 51,800 | 951 |
| 2008-12-26 | 1,904 | 1,906 | 1,870 | 1,890 | 28,300 | 945 |
| 2008-12-25 | 1,947 | 1,947 | 1,861 | 1,895 | 75,700 | 947.50 |
| 2008-12-24 | 1,889 | 1,889 | 1,850 | 1,887 | 67,700 | 943.50 |
| 2008-12-22 | 1,877 | 1,897 | 1,876 | 1,895 | 80,500 | 947.50 |
| 2008-12-19 | 1,891 | 1,891 | 1,851 | 1,869 | 84,400 | 934.50 |
| 2008-12-18 | 1,898 | 1,900 | 1,864 | 1,890 | 101,700 | 945 |
| 2008-12-17 | 1,906 | 1,906 | 1,852 | 1,895 | 67,600 | 947.50 |
| 2008-12-16 | 1,865 | 1,902 | 1,837 | 1,891 | 140,800 | 945.50 |
| 2008-12-15 | 1,866 | 1,904 | 1,847 | 1,888 | 138,000 | 944 |
| 2008-12-12 | 1,898 | 1,898 | 1,763 | 1,819 | 162,100 | 909.50 |
| 2008-12-11 | 1,839 | 1,899 | 1,839 | 1,898 | 103,700 | 949 |
| 2008-12-10 | 1,833 | 1,877 | 1,820 | 1,854 | 122,600 | 927 |
| 2008-12-09 | 1,830 | 1,833 | 1,795 | 1,803 | 149,600 | 901.50 |
| 2008-12-08 | 1,779 | 1,843 | 1,752 | 1,830 | 233,400 | 915 |
| 2008-12-05 | 1,789 | 1,836 | 1,781 | 1,802 | 209,400 | 901 |
| 2008-12-04 | 1,790 | 1,868 | 1,780 | 1,819 | 243,900 | 909.50 |
| 2008-12-03 | 1,775 | 1,781 | 1,691 | 1,771 | 231,400 | 885.50 |
| 2008-12-02 | 1,800 | 1,900 | 1,773 | 1,792 | 101,400 | 896 |
| 2008-12-01 | 1,861 | 1,900 | 1,836 | 1,874 | 85,500 | 937 |
| 2008-11-28 | 1,881 | 1,897 | 1,837 | 1,860 | 60,700 | 930 |
| 2008-11-27 | 1,900 | 1,914 | 1,862 | 1,880 | 134,000 | 940 |
| 2008-11-26 | 1,964 | 1,964 | 1,895 | 1,912 | 112,600 | 956 |
| 2008-11-25 | 1,977 | 1,986 | 1,900 | 1,986 | 239,100 | 993 |
| 2008-11-21 | 1,826 | 1,879 | 1,794 | 1,857 | 239,000 | 928.50 |
| 2008-11-20 | 1,884 | 1,884 | 1,828 | 1,829 | 91,500 | 914.50 |
| 2008-11-19 | 1,888 | 1,930 | 1,865 | 1,892 | 160,800 | 946 |
| 2008-11-18 | 1,874 | 1,896 | 1,850 | 1,882 | 194,500 | 941 |
| 2008-11-17 | 1,823 | 1,910 | 1,817 | 1,844 | 237,100 | 922 |
| 2008-11-14 | 1,893 | 1,905 | 1,855 | 1,880 | 162,300 | 940 |
| 2008-11-13 | 1,823 | 1,923 | 1,823 | 1,863 | 201,400 | 931.50 |
| 2008-11-12 | 1,940 | 2,015 | 1,925 | 1,943 | 331,300 | 971.50 |
| 2008-11-11 | 1,880 | 2,100 | 1,880 | 2,065 | 466,600 | 1,032.50 |
| 2008-11-10 | 1,868 | 1,868 | 1,782 | 1,808 | 128,700 | 904 |
| 2008-11-07 | 1,779 | 1,881 | 1,779 | 1,838 | 133,900 | 919 |
| 2008-11-06 | 1,860 | 1,879 | 1,813 | 1,869 | 135,200 | 934.50 |
| 2008-11-05 | 1,800 | 1,890 | 1,775 | 1,890 | 168,800 | 945 |
| 2008-11-04 | 1,719 | 1,796 | 1,696 | 1,781 | 179,500 | 890.50 |
| 2008-10-31 | 1,721 | 1,721 | 1,553 | 1,637 | 178,000 | 818.50 |
| 2008-10-30 | 1,590 | 1,691 | 1,525 | 1,691 | 130,700 | 845.50 |
| 2008-10-29 | 1,562 | 1,624 | 1,509 | 1,560 | 317,600 | 780 |
| 2008-10-28 | 1,398 | 1,532 | 1,366 | 1,532 | 266,100 | 766 |
| 2008-10-27 | 1,372 | 1,453 | 1,310 | 1,332 | 242,800 | 666 |
| 2008-10-24 | 1,636 | 1,643 | 1,410 | 1,428 | 186,000 | 714 |
| 2008-10-23 | 1,562 | 1,580 | 1,491 | 1,577 | 116,500 | 788.50 |
| 2008-10-22 | 1,582 | 1,595 | 1,522 | 1,562 | 269,600 | 781 |
| 2008-10-21 | 1,703 | 1,749 | 1,654 | 1,702 | 146,000 | 851 |
| 2008-10-20 | 1,660 | 1,707 | 1,628 | 1,703 | 126,000 | 851.50 |
| 2008-10-17 | 1,546 | 1,624 | 1,516 | 1,600 | 279,000 | 800 |
| 2008-10-16 | 1,450 | 1,601 | 1,380 | 1,576 | 382,900 | 788 |
| 2008-10-15 | 1,450 | 1,532 | 1,450 | 1,520 | 143,900 | 760 |
| 2008-10-14 | 1,451 | 1,494 | 1,410 | 1,488 | 221,600 | 744 |
| 2008-10-10 | 1,318 | 1,404 | 1,280 | 1,301 | 232,600 | 650.50 |
| 2008-10-09 | 1,455 | 1,550 | 1,436 | 1,458 | 265,600 | 729 |
| 2008-10-08 | 1,597 | 1,625 | 1,457 | 1,475 | 200,800 | 737.50 |
| 2008-10-07 | 1,589 | 1,708 | 1,570 | 1,627 | 188,200 | 813.50 |
| 2008-10-06 | 1,721 | 1,730 | 1,616 | 1,659 | 260,700 | 829.50 |
| 2008-10-03 | 1,801 | 1,815 | 1,764 | 1,764 | 141,100 | 882 |
| 2008-10-02 | 1,867 | 1,925 | 1,810 | 1,814 | 245,000 | 907 |
| 2008-10-01 | 1,879 | 1,916 | 1,860 | 1,897 | 137,200 | 948.50 |
| 2008-09-30 | 1,845 | 1,880 | 1,816 | 1,849 | 179,100 | 924.50 |
| 2008-09-29 | 1,952 | 1,974 | 1,876 | 1,882 | 208,200 | 941 |
| 2008-09-26 | 1,958 | 1,976 | 1,932 | 1,962 | 123,400 | 981 |
| 2008-09-25 | 1,960 | 1,997 | 1,915 | 1,964 | 248,400 | 982 |
| 2008-09-24 | 1,950 | 1,990 | 1,930 | 1,958 | 180,800 | 979 |
| 2008-09-22 | 2,010 | 2,040 | 1,958 | 1,971 | 165,100 | 985.50 |
| 2008-09-19 | 1,973 | 1,980 | 1,919 | 1,980 | 241,300 | 990 |
| 2008-09-18 | 1,935 | 1,978 | 1,927 | 1,972 | 282,300 | 986 |
| 2008-09-17 | 2,015 | 2,015 | 1,950 | 1,995 | 400,200 | 997.50 |
| 2008-09-16 | 1,810 | 1,962 | 1,810 | 1,954 | 372,700 | 977 |
| 2008-09-12 | 1,919 | 1,929 | 1,857 | 1,870 | 427,900 | 935 |
| 2008-09-11 | 1,956 | 1,976 | 1,904 | 1,911 | 294,200 | 955.50 |
| 2008-09-10 | 1,976 | 1,996 | 1,950 | 1,975 | 163,000 | 987.50 |
| 2008-09-09 | 2,010 | 2,020 | 1,970 | 1,981 | 188,300 | 990.50 |
| 2008-09-08 | 1,958 | 2,035 | 1,958 | 2,010 | 228,400 | 1,005 |
| 2008-09-05 | 1,950 | 1,979 | 1,926 | 1,933 | 298,200 | 966.50 |
| 2008-09-04 | 1,984 | 2,020 | 1,974 | 2,005 | 323,800 | 1,002.50 |
| 2008-09-03 | 1,950 | 1,970 | 1,934 | 1,959 | 135,200 | 979.50 |
| 2008-09-02 | 1,961 | 1,989 | 1,943 | 1,948 | 197,500 | 974 |
| 2008-09-01 | 1,957 | 1,990 | 1,935 | 1,976 | 247,200 | 988 |
| 2008-08-29 | 1,950 | 1,967 | 1,926 | 1,962 | 286,200 | 981 |
| 2008-08-28 | 1,927 | 1,974 | 1,917 | 1,963 | 301,700 | 981.50 |
| 2008-08-27 | 1,926 | 1,955 | 1,900 | 1,943 | 230,300 | 971.50 |
| 2008-08-26 | 1,867 | 1,923 | 1,867 | 1,917 | 291,300 | 958.50 |
| 2008-08-25 | 1,886 | 1,935 | 1,835 | 1,925 | 272,000 | 962.50 |
| 2008-08-22 | 1,855 | 1,877 | 1,832 | 1,872 | 244,600 | 936 |
| 2008-08-21 | 1,880 | 1,880 | 1,838 | 1,855 | 254,000 | 927.50 |
| 2008-08-20 | 1,814 | 1,900 | 1,813 | 1,882 | 231,800 | 941 |
| 2008-08-19 | 1,869 | 1,869 | 1,840 | 1,844 | 230,600 | 922 |
| 2008-08-18 | 1,850 | 1,943 | 1,849 | 1,913 | 272,700 | 956.50 |
| 2008-08-15 | 1,865 | 1,865 | 1,831 | 1,850 | 235,100 | 925 |
| 2008-08-14 | 1,874 | 1,897 | 1,840 | 1,864 | 147,100 | 932 |
| 2008-08-13 | 1,900 | 1,914 | 1,870 | 1,879 | 169,800 | 939.50 |
| 2008-08-12 | 1,924 | 1,943 | 1,910 | 1,929 | 152,400 | 964.50 |
| 2008-08-11 | 1,930 | 1,967 | 1,907 | 1,944 | 191,600 | 972 |
| 2008-08-08 | 1,883 | 1,942 | 1,861 | 1,935 | 327,400 | 967.50 |
| 2008-08-07 | 1,861 | 1,886 | 1,824 | 1,884 | 373,200 | 942 |
| 2008-08-06 | 1,801 | 1,877 | 1,787 | 1,860 | 456,900 | 930 |
| 2008-08-05 | 1,843 | 1,850 | 1,790 | 1,800 | 444,500 | 900 |
| 2008-08-04 | 1,714 | 1,860 | 1,714 | 1,840 | 627,200 | 920 |
| 2008-08-01 | 1,750 | 1,750 | 1,684 | 1,703 | 369,700 | 851.50 |
| 2008-07-31 | 1,825 | 1,827 | 1,773 | 1,785 | 369,500 | 892.50 |
| 2008-07-30 | 1,806 | 1,860 | 1,806 | 1,824 | 273,400 | 912 |
| 2008-07-29 | 1,820 | 1,838 | 1,793 | 1,805 | 240,100 | 902.50 |
| 2008-07-28 | 1,833 | 1,861 | 1,831 | 1,848 | 95,300 | 924 |
| 2008-07-25 | 1,883 | 1,883 | 1,840 | 1,849 | 171,700 | 924.50 |
| 2008-07-24 | 1,790 | 1,863 | 1,786 | 1,863 | 193,300 | 931.50 |
| 2008-07-23 | 1,766 | 1,805 | 1,766 | 1,789 | 119,700 | 894.50 |
| 2008-07-22 | 1,761 | 1,767 | 1,725 | 1,764 | 111,000 | 882 |
| 2008-07-18 | 1,726 | 1,735 | 1,702 | 1,711 | 170,800 | 855.50 |
| 2008-07-17 | 1,690 | 1,716 | 1,687 | 1,708 | 208,300 | 854 |
| 2008-07-16 | 1,687 | 1,706 | 1,674 | 1,683 | 198,600 | 841.50 |
| 2008-07-15 | 1,695 | 1,720 | 1,680 | 1,718 | 276,700 | 859 |
| 2008-07-14 | 1,730 | 1,757 | 1,705 | 1,712 | 306,400 | 856 |
| 2008-07-11 | 1,755 | 1,805 | 1,740 | 1,757 | 187,800 | 878.50 |
| 2008-07-10 | 1,848 | 1,848 | 1,795 | 1,805 | 171,400 | 902.50 |
| 2008-07-09 | 1,848 | 1,873 | 1,813 | 1,819 | 199,800 | 909.50 |
| 2008-07-08 | 1,823 | 1,836 | 1,795 | 1,821 | 167,300 | 910.50 |
| 2008-07-07 | 1,839 | 1,856 | 1,813 | 1,846 | 134,500 | 923 |
| 2008-07-04 | 1,792 | 1,821 | 1,780 | 1,809 | 175,800 | 904.50 |
| 2008-07-03 | 1,787 | 1,810 | 1,682 | 1,791 | 599,600 | 895.50 |
| 2008-07-02 | 1,853 | 1,870 | 1,780 | 1,787 | 541,300 | 893.50 |
| 2008-07-01 | 1,849 | 1,891 | 1,849 | 1,883 | 152,900 | 941.50 |
| 2008-06-30 | 1,859 | 1,884 | 1,850 | 1,871 | 89,300 | 935.50 |
| 2008-06-27 | 1,831 | 1,880 | 1,831 | 1,880 | 129,800 | 940 |
| 2008-06-26 | 1,850 | 1,898 | 1,848 | 1,877 | 241,600 | 938.50 |
| 2008-06-25 | 1,928 | 1,928 | 1,868 | 1,900 | 182,500 | 950 |
| 2008-06-24 | 1,920 | 1,920 | 1,874 | 1,898 | 120,500 | 949 |
| 2008-06-23 | 1,940 | 1,942 | 1,913 | 1,922 | 119,100 | 961 |
| 2008-06-20 | 1,937 | 1,981 | 1,937 | 1,964 | 198,500 | 982 |
| 2008-06-19 | 1,948 | 1,959 | 1,932 | 1,942 | 174,800 | 971 |
| 2008-06-18 | 1,927 | 1,955 | 1,908 | 1,950 | 224,800 | 975 |
| 2008-06-17 | 1,919 | 1,978 | 1,897 | 1,947 | 332,400 | 973.50 |
| 2008-06-16 | 1,870 | 1,916 | 1,860 | 1,915 | 258,500 | 957.50 |
| 2008-06-13 | 1,840 | 1,868 | 1,831 | 1,858 | 205,600 | 929 |
| 2008-06-12 | 1,837 | 1,854 | 1,810 | 1,848 | 186,800 | 924 |
| 2008-06-11 | 1,851 | 1,868 | 1,832 | 1,857 | 243,700 | 928.50 |
| 2008-06-10 | 1,898 | 1,928 | 1,824 | 1,859 | 406,200 | 929.50 |
| 2008-06-09 | 1,781 | 1,838 | 1,770 | 1,811 | 178,500 | 905.50 |
| 2008-06-06 | 1,871 | 1,879 | 1,833 | 1,834 | 219,200 | 917 |
| 2008-06-05 | 1,913 | 1,914 | 1,866 | 1,881 | 229,200 | 940.50 |
| 2008-06-04 | 1,970 | 1,970 | 1,927 | 1,933 | 144,300 | 966.50 |
| 2008-06-03 | 1,979 | 1,979 | 1,948 | 1,951 | 158,100 | 975.50 |
| 2008-06-02 | 2,025 | 2,025 | 1,960 | 1,969 | 474,200 | 984.50 |
| 2008-05-30 | 2,065 | 2,115 | 2,040 | 2,040 | 460,700 | 1,020 |
| 2008-05-29 | 2,065 | 2,120 | 2,040 | 2,085 | 155,800 | 1,042.50 |
| 2008-05-28 | 2,065 | 2,095 | 2,045 | 2,060 | 131,900 | 1,030 |
| 2008-05-27 | 2,040 | 2,070 | 2,030 | 2,060 | 125,600 | 1,030 |
| 2008-05-26 | 2,065 | 2,095 | 2,045 | 2,060 | 133,100 | 1,030 |
| 2008-05-23 | 2,065 | 2,125 | 2,050 | 2,095 | 195,100 | 1,047.50 |
| 2008-05-22 | 2,000 | 2,040 | 1,995 | 2,030 | 72,900 | 1,015 |
| 2008-05-21 | 1,995 | 2,060 | 1,980 | 2,040 | 189,900 | 1,020 |
| 2008-05-20 | 1,981 | 2,015 | 1,980 | 2,005 | 112,600 | 1,002.50 |
| 2008-05-19 | 1,990 | 2,020 | 1,971 | 2,020 | 202,300 | 1,010 |
| 2008-05-16 | 1,965 | 2,060 | 1,964 | 2,030 | 341,700 | 1,015 |
| 2008-05-15 | 2,050 | 2,070 | 2,010 | 2,035 | 357,200 | 1,017.50 |
| 2008-05-14 | 2,070 | 2,070 | 2,000 | 2,050 | 355,500 | 1,025 |
| 2008-05-13 | 1,934 | 2,045 | 1,912 | 2,030 | 334,200 | 1,015 |
| 2008-05-12 | 1,875 | 1,913 | 1,869 | 1,904 | 126,700 | 952 |
| 2008-05-09 | 1,960 | 1,961 | 1,900 | 1,921 | 332,300 | 960.50 |
| 2008-05-08 | 1,980 | 1,994 | 1,966 | 1,969 | 208,800 | 984.50 |
| 2008-05-07 | 2,020 | 2,025 | 2,000 | 2,010 | 142,000 | 1,005 |
| 2008-05-02 | 2,005 | 2,030 | 1,992 | 2,005 | 165,800 | 1,002.50 |
| 2008-05-01 | 1,965 | 2,000 | 1,963 | 1,982 | 181,300 | 991 |
| 2008-04-30 | 1,943 | 2,015 | 1,943 | 2,005 | 131,400 | 1,002.50 |
| 2008-04-28 | 1,977 | 1,990 | 1,946 | 1,973 | 124,900 | 986.50 |
| 2008-04-25 | 2,025 | 2,025 | 1,982 | 1,982 | 127,800 | 991 |
| 2008-04-24 | 1,976 | 2,030 | 1,966 | 1,994 | 98,000 | 997 |
| 2008-04-23 | 1,960 | 1,996 | 1,954 | 1,981 | 118,500 | 990.50 |
| 2008-04-22 | 1,969 | 1,982 | 1,939 | 1,975 | 122,200 | 987.50 |
| 2008-04-21 | 1,954 | 1,973 | 1,940 | 1,961 | 193,200 | 980.50 |
| 2008-04-18 | 1,965 | 1,980 | 1,909 | 1,946 | 230,500 | 973 |
| 2008-04-17 | 1,998 | 1,999 | 1,941 | 1,995 | 300,800 | 997.50 |
| 2008-04-16 | 1,885 | 1,925 | 1,856 | 1,913 | 311,200 | 956.50 |
| 2008-04-15 | 1,861 | 1,880 | 1,829 | 1,855 | 377,100 | 927.50 |
| 2008-04-14 | 1,838 | 1,878 | 1,812 | 1,831 | 190,200 | 915.50 |
| 2008-04-11 | 1,895 | 1,896 | 1,860 | 1,891 | 148,500 | 945.50 |
| 2008-04-10 | 1,832 | 1,871 | 1,815 | 1,825 | 264,200 | 912.50 |
| 2008-04-09 | 1,860 | 1,890 | 1,830 | 1,889 | 181,200 | 944.50 |
| 2008-04-08 | 1,917 | 1,927 | 1,885 | 1,886 | 138,000 | 943 |
| 2008-04-07 | 1,935 | 1,935 | 1,884 | 1,912 | 195,800 | 956 |
| 2008-04-04 | 1,955 | 1,967 | 1,905 | 1,919 | 224,600 | 959.50 |
| 2008-04-03 | 1,933 | 1,969 | 1,927 | 1,955 | 352,500 | 977.50 |
| 2008-04-02 | 1,934 | 1,975 | 1,890 | 1,933 | 299,600 | 966.50 |
| 2008-04-01 | 1,862 | 1,955 | 1,825 | 1,934 | 416,600 | 967 |
| 2008-03-31 | 1,905 | 1,905 | 1,823 | 1,862 | 306,500 | 931 |
| 2008-03-28 | 1,859 | 1,906 | 1,825 | 1,904 | 174,200 | 952 |
| 2008-03-27 | 1,824 | 1,868 | 1,820 | 1,851 | 277,600 | 925.50 |
| 2008-03-26 | 1,845 | 1,898 | 1,824 | 1,854 | 230,700 | 927 |
| 2008-03-25 | 1,937 | 1,937 | 1,845 | 1,895 | 318,800 | 947.50 |
| 2008-03-24 | 1,887 | 1,931 | 1,880 | 1,907 | 341,100 | 953.50 |
| 2008-03-21 | 1,852 | 1,962 | 1,852 | 1,944 | 482,300 | 972 |
| 2008-03-19 | 1,920 | 1,938 | 1,801 | 1,836 | 872,700 | 918 |
| 2008-03-18 | 2,045 | 2,050 | 1,830 | 1,911 | 766,600 | 955.50 |
| 2008-03-17 | 1,949 | 2,070 | 1,802 | 2,060 | 650,300 | 1,030 |
| 2008-03-14 | 1,855 | 1,951 | 1,841 | 1,951 | 890,700 | 975.50 |
| 2008-03-13 | 1,897 | 1,910 | 1,818 | 1,856 | 653,300 | 928 |
| 2008-03-12 | 1,851 | 1,907 | 1,850 | 1,899 | 469,700 | 949.50 |
| 2008-03-11 | 1,714 | 1,798 | 1,624 | 1,794 | 488,700 | 897 |
| 2008-03-10 | 1,774 | 1,780 | 1,715 | 1,724 | 714,400 | 862 |
| 2008-03-07 | 1,760 | 1,808 | 1,758 | 1,804 | 706,600 | 902 |
| 2008-03-06 | 1,652 | 1,787 | 1,641 | 1,761 | 586,600 | 880.50 |
| 2008-03-05 | 1,606 | 1,669 | 1,601 | 1,651 | 502,400 | 825.50 |
| 2008-03-04 | 1,564 | 1,611 | 1,557 | 1,601 | 702,400 | 800.50 |
| 2008-03-03 | 1,619 | 1,635 | 1,554 | 1,554 | 1,043,200 | 777 |
| 2008-02-29 | 1,575 | 1,634 | 1,566 | 1,620 | 391,900 | 810 |
| 2008-02-28 | 1,608 | 1,608 | 1,565 | 1,590 | 386,600 | 795 |
| 2008-02-27 | 1,627 | 1,647 | 1,610 | 1,638 | 291,900 | 819 |
| 2008-02-26 | 1,614 | 1,627 | 1,571 | 1,580 | 419,600 | 790 |
| 2008-02-25 | 1,578 | 1,611 | 1,549 | 1,602 | 558,500 | 801 |
| 2008-02-22 | 1,453 | 1,530 | 1,435 | 1,518 | 542,800 | 759 |
| 2008-02-21 | 1,395 | 1,480 | 1,393 | 1,452 | 659,400 | 726 |
| 2008-02-20 | 1,380 | 1,395 | 1,355 | 1,355 | 756,300 | 677.50 |
| 2008-02-19 | 1,446 | 1,456 | 1,430 | 1,440 | 316,000 | 720 |
| 2008-02-18 | 1,470 | 1,499 | 1,383 | 1,406 | 974,800 | 703 |
| 2008-02-15 | 1,362 | 1,365 | 1,315 | 1,352 | 422,300 | 676 |
| 2008-02-14 | 1,407 | 1,433 | 1,367 | 1,382 | 388,000 | 691 |
| 2008-02-13 | 1,366 | 1,398 | 1,345 | 1,360 | 447,800 | 680 |
| 2008-02-12 | 1,404 | 1,412 | 1,324 | 1,326 | 482,900 | 663 |
| 2008-02-08 | 1,437 | 1,437 | 1,377 | 1,404 | 371,300 | 702 |
| 2008-02-07 | 1,441 | 1,494 | 1,389 | 1,436 | 533,100 | 718 |
| 2008-02-06 | 1,500 | 1,508 | 1,428 | 1,438 | 390,000 | 719 |
| 2008-02-05 | 1,478 | 1,510 | 1,474 | 1,504 | 282,100 | 752 |
| 2008-02-04 | 1,473 | 1,488 | 1,457 | 1,477 | 338,700 | 738.50 |
| 2008-02-01 | 1,453 | 1,467 | 1,421 | 1,435 | 282,800 | 717.50 |
| 2008-01-31 | 1,360 | 1,458 | 1,360 | 1,457 | 340,700 | 728.50 |
| 2008-01-30 | 1,416 | 1,464 | 1,398 | 1,409 | 418,800 | 704.50 |
| 2008-01-29 | 1,360 | 1,412 | 1,358 | 1,396 | 286,700 | 698 |
| 2008-01-28 | 1,391 | 1,419 | 1,346 | 1,347 | 347,700 | 673.50 |
| 2008-01-25 | 1,384 | 1,439 | 1,363 | 1,390 | 288,900 | 695 |
| 2008-01-24 | 1,339 | 1,378 | 1,333 | 1,360 | 358,200 | 680 |
| 2008-01-23 | 1,327 | 1,374 | 1,289 | 1,299 | 556,100 | 649.50 |
| 2008-01-22 | 1,365 | 1,392 | 1,308 | 1,320 | 430,100 | 660 |
| 2008-01-21 | 1,440 | 1,488 | 1,431 | 1,445 | 247,600 | 722.50 |
| 2008-01-18 | 1,440 | 1,523 | 1,427 | 1,510 | 347,200 | 755 |
| 2008-01-17 | 1,440 | 1,492 | 1,435 | 1,479 | 313,000 | 739.50 |
| 2008-01-16 | 1,481 | 1,490 | 1,378 | 1,439 | 374,300 | 719.50 |
| 2008-01-15 | 1,557 | 1,568 | 1,512 | 1,528 | 418,600 | 764 |
| 2008-01-11 | 1,591 | 1,624 | 1,574 | 1,587 | 285,600 | 793.50 |
| 2008-01-10 | 1,641 | 1,658 | 1,604 | 1,604 | 363,300 | 802 |
| 2008-01-09 | 1,633 | 1,663 | 1,617 | 1,662 | 232,400 | 831 |
| 2008-01-08 | 1,640 | 1,665 | 1,626 | 1,663 | 224,800 | 831.50 |
| 2008-01-07 | 1,623 | 1,670 | 1,608 | 1,649 | 256,700 | 824.50 |
| 2008-01-04 | 1,714 | 1,715 | 1,666 | 1,685 | 189,300 | 842.50 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1999-03-26]1株→1.3株 [1997-09-25]1株→1.3株 [1996-03-26]1株→1.3株 [1989-09-26]1株→1.1株