9983 (株)ファーストリテイリング 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 | 12,600 | 13,030 | 12,470 | 12,980 | 324,500 | 4,326.67 |
| 2008-12-29 | 13,120 | 13,220 | 12,750 | 12,750 | 345,200 | 4,250 |
| 2008-12-26 | 12,870 | 13,260 | 12,750 | 13,210 | 422,000 | 4,403.33 |
| 2008-12-25 | 13,000 | 13,240 | 12,590 | 12,800 | 450,800 | 4,266.67 |
| 2008-12-24 | 13,300 | 13,510 | 13,170 | 13,170 | 540,800 | 4,390 |
| 2008-12-22 | 13,420 | 13,970 | 13,420 | 13,670 | 783,500 | 4,556.67 |
| 2008-12-19 | 14,400 | 14,420 | 13,540 | 13,820 | 1,010,100 | 4,606.67 |
| 2008-12-18 | 13,570 | 14,550 | 13,520 | 14,550 | 1,071,000 | 4,850 |
| 2008-12-17 | 13,520 | 14,000 | 13,510 | 13,770 | 1,023,500 | 4,590 |
| 2008-12-16 | 13,170 | 13,600 | 13,030 | 13,510 | 774,500 | 4,503.33 |
| 2008-12-15 | 12,590 | 13,150 | 12,580 | 13,060 | 1,002,800 | 4,353.33 |
| 2008-12-12 | 12,130 | 12,600 | 11,550 | 11,990 | 3,074,500 | 3,996.67 |
| 2008-12-11 | 13,080 | 13,260 | 12,660 | 12,930 | 1,136,500 | 4,310 |
| 2008-12-10 | 12,500 | 13,500 | 12,470 | 13,280 | 897,200 | 4,426.67 |
| 2008-12-09 | 12,800 | 12,910 | 12,480 | 12,600 | 919,300 | 4,200 |
| 2008-12-08 | 12,430 | 12,840 | 12,350 | 12,810 | 1,323,500 | 4,270 |
| 2008-12-05 | 11,910 | 11,960 | 11,620 | 11,840 | 1,016,300 | 3,946.67 |
| 2008-12-04 | 11,700 | 11,820 | 11,490 | 11,710 | 2,231,600 | 3,903.33 |
| 2008-12-03 | 10,790 | 10,790 | 10,790 | 10,790 | 107,700 | 3,596.67 |
| 2008-12-02 | 10,090 | 10,400 | 9,790 | 9,790 | 1,244,400 | 3,263.33 |
| 2008-12-01 | 10,750 | 10,960 | 10,650 | 10,890 | 722,700 | 3,630 |
| 2008-11-28 | 10,830 | 10,950 | 10,600 | 10,950 | 848,100 | 3,650 |
| 2008-11-27 | 10,550 | 10,640 | 10,350 | 10,640 | 743,900 | 3,546.67 |
| 2008-11-26 | 10,260 | 10,430 | 10,000 | 10,250 | 623,700 | 3,416.67 |
| 2008-11-25 | 9,820 | 10,320 | 9,700 | 10,320 | 1,058,500 | 3,440 |
| 2008-11-21 | 9,240 | 9,520 | 9,050 | 9,320 | 1,500,300 | 3,106.67 |
| 2008-11-20 | 9,630 | 9,860 | 9,440 | 9,440 | 1,433,700 | 3,146.67 |
| 2008-11-19 | 10,120 | 10,280 | 9,970 | 10,230 | 1,062,400 | 3,410 |
| 2008-11-18 | 10,180 | 10,190 | 9,870 | 10,090 | 1,012,100 | 3,363.33 |
| 2008-11-17 | 9,800 | 10,570 | 9,750 | 10,250 | 1,117,300 | 3,416.67 |
| 2008-11-14 | 9,630 | 10,130 | 9,630 | 9,800 | 1,901,400 | 3,266.67 |
| 2008-11-13 | 9,440 | 9,800 | 9,160 | 9,640 | 1,531,000 | 3,213.33 |
| 2008-11-12 | 10,080 | 10,300 | 9,810 | 10,040 | 1,106,400 | 3,346.67 |
| 2008-11-11 | 9,990 | 10,360 | 9,760 | 10,070 | 812,600 | 3,356.67 |
| 2008-11-10 | 10,020 | 10,250 | 9,980 | 10,250 | 795,300 | 3,416.67 |
| 2008-11-07 | 9,470 | 10,100 | 9,380 | 9,710 | 1,663,900 | 3,236.67 |
| 2008-11-06 | 9,650 | 9,930 | 9,510 | 9,800 | 1,277,600 | 3,266.67 |
| 2008-11-05 | 10,390 | 10,650 | 10,120 | 10,450 | 1,764,300 | 3,483.33 |
| 2008-11-04 | 10,660 | 11,030 | 10,330 | 10,990 | 1,126,500 | 3,663.33 |
| 2008-10-31 | 10,400 | 10,980 | 10,110 | 10,260 | 1,220,500 | 3,420 |
| 2008-10-30 | 10,600 | 10,910 | 10,330 | 10,910 | 1,356,300 | 3,636.67 |
| 2008-10-29 | 9,550 | 9,910 | 9,090 | 9,910 | 1,937,000 | 3,303.33 |
| 2008-10-28 | 8,390 | 9,050 | 8,040 | 9,050 | 1,838,300 | 3,016.67 |
| 2008-10-27 | 8,790 | 9,210 | 7,750 | 8,190 | 2,681,300 | 2,730 |
| 2008-10-24 | 9,190 | 9,280 | 8,690 | 8,690 | 2,089,200 | 2,896.67 |
| 2008-10-23 | 9,050 | 9,800 | 8,710 | 9,690 | 2,943,200 | 3,230 |
| 2008-10-22 | 9,580 | 9,860 | 9,300 | 9,450 | 1,608,000 | 3,150 |
| 2008-10-21 | 9,810 | 9,910 | 9,300 | 9,480 | 1,459,400 | 3,160 |
| 2008-10-20 | 9,080 | 9,510 | 8,990 | 9,410 | 1,626,500 | 3,136.67 |
| 2008-10-17 | 8,680 | 8,860 | 8,510 | 8,780 | 1,876,800 | 2,926.67 |
| 2008-10-16 | 8,480 | 8,740 | 8,480 | 8,480 | 2,029,700 | 2,826.67 |
| 2008-10-15 | 9,100 | 9,560 | 8,980 | 9,480 | 1,348,300 | 3,160 |
| 2008-10-14 | 9,020 | 9,430 | 8,780 | 9,110 | 1,989,700 | 3,036.67 |
| 2008-10-10 | 8,560 | 8,810 | 8,560 | 8,560 | 2,502,600 | 2,853.33 |
| 2008-10-09 | 10,110 | 10,400 | 9,240 | 9,560 | 1,673,900 | 3,186.67 |
| 2008-10-08 | 11,310 | 11,310 | 10,010 | 10,310 | 1,474,100 | 3,436.67 |
| 2008-10-07 | 12,060 | 12,630 | 11,310 | 11,310 | 1,446,700 | 3,770 |
| 2008-10-06 | 12,340 | 12,340 | 11,890 | 12,060 | 949,300 | 4,020 |
| 2008-10-03 | 12,090 | 12,670 | 11,980 | 12,370 | 2,116,400 | 4,123.33 |
| 2008-10-02 | 10,700 | 11,070 | 10,700 | 10,890 | 958,300 | 3,630 |
| 2008-10-01 | 10,750 | 10,880 | 10,560 | 10,620 | 713,500 | 3,540 |
| 2008-09-30 | 10,340 | 11,140 | 10,280 | 10,550 | 1,060,100 | 3,516.67 |
| 2008-09-29 | 10,410 | 11,040 | 10,410 | 10,900 | 870,300 | 3,633.33 |
| 2008-09-26 | 10,480 | 10,500 | 10,150 | 10,370 | 621,100 | 3,456.67 |
| 2008-09-25 | 10,350 | 10,580 | 10,140 | 10,490 | 626,900 | 3,496.67 |
| 2008-09-24 | 10,000 | 10,360 | 9,910 | 10,330 | 1,122,800 | 3,443.33 |
| 2008-09-22 | 10,070 | 10,680 | 9,990 | 10,000 | 845,300 | 3,333.33 |
| 2008-09-19 | 10,460 | 10,740 | 10,130 | 10,270 | 1,096,200 | 3,423.33 |
| 2008-09-18 | 10,340 | 10,730 | 9,780 | 10,450 | 1,154,700 | 3,483.33 |
| 2008-09-17 | 10,940 | 10,970 | 10,580 | 10,940 | 748,800 | 3,646.67 |
| 2008-09-16 | 10,810 | 11,070 | 10,720 | 10,740 | 902,700 | 3,580 |
| 2008-09-12 | 11,700 | 11,800 | 11,300 | 11,410 | 2,437,900 | 3,803.33 |
| 2008-09-11 | 11,170 | 11,480 | 11,150 | 11,410 | 745,000 | 3,803.33 |
| 2008-09-10 | 11,180 | 11,410 | 11,070 | 11,370 | 694,300 | 3,790 |
| 2008-09-09 | 11,220 | 11,530 | 11,140 | 11,380 | 480,500 | 3,793.33 |
| 2008-09-08 | 11,320 | 11,510 | 11,200 | 11,420 | 712,600 | 3,806.67 |
| 2008-09-05 | 11,680 | 11,860 | 11,270 | 11,310 | 1,073,000 | 3,770 |
| 2008-09-04 | 11,490 | 12,000 | 11,400 | 11,880 | 1,180,100 | 3,960 |
| 2008-09-03 | 11,270 | 11,460 | 11,050 | 11,330 | 857,100 | 3,776.67 |
| 2008-09-02 | 11,100 | 11,480 | 10,740 | 11,010 | 989,600 | 3,670 |
| 2008-09-01 | 10,930 | 11,060 | 10,900 | 10,950 | 421,800 | 3,650 |
| 2008-08-29 | 10,960 | 11,200 | 10,720 | 11,130 | 888,100 | 3,710 |
| 2008-08-28 | 10,800 | 10,890 | 10,630 | 10,760 | 516,100 | 3,586.67 |
| 2008-08-27 | 10,310 | 10,510 | 10,230 | 10,510 | 507,900 | 3,503.33 |
| 2008-08-26 | 10,470 | 10,670 | 10,320 | 10,510 | 445,300 | 3,503.33 |
| 2008-08-25 | 10,720 | 11,000 | 10,650 | 10,730 | 368,500 | 3,576.67 |
| 2008-08-22 | 10,600 | 10,680 | 10,480 | 10,570 | 444,600 | 3,523.33 |
| 2008-08-21 | 11,090 | 11,120 | 10,640 | 10,680 | 427,900 | 3,560 |
| 2008-08-20 | 10,860 | 11,030 | 10,830 | 10,890 | 465,600 | 3,630 |
| 2008-08-19 | 10,800 | 10,900 | 10,590 | 10,770 | 702,300 | 3,590 |
| 2008-08-18 | 10,660 | 11,040 | 10,470 | 11,010 | 930,200 | 3,670 |
| 2008-08-15 | 11,250 | 11,250 | 10,890 | 10,950 | 425,900 | 3,650 |
| 2008-08-14 | 11,170 | 11,360 | 11,010 | 11,050 | 509,700 | 3,683.33 |
| 2008-08-13 | 11,340 | 11,430 | 10,800 | 11,160 | 1,012,500 | 3,720 |
| 2008-08-12 | 11,560 | 11,640 | 11,440 | 11,540 | 846,300 | 3,846.67 |
| 2008-08-11 | 11,970 | 12,140 | 11,790 | 11,890 | 571,800 | 3,963.33 |
| 2008-08-08 | 11,430 | 12,210 | 11,310 | 11,770 | 1,895,900 | 3,923.33 |
| 2008-08-07 | 11,660 | 11,670 | 11,040 | 11,430 | 984,000 | 3,810 |
| 2008-08-06 | 11,800 | 12,050 | 11,650 | 11,860 | 892,700 | 3,953.33 |
| 2008-08-05 | 12,780 | 12,830 | 11,700 | 11,780 | 1,577,400 | 3,926.67 |
| 2008-08-04 | 12,200 | 12,830 | 12,140 | 12,770 | 897,700 | 4,256.67 |
| 2008-08-01 | 12,100 | 12,210 | 12,010 | 12,130 | 624,200 | 4,043.33 |
| 2008-07-31 | 12,130 | 12,290 | 11,880 | 12,110 | 740,800 | 4,036.67 |
| 2008-07-30 | 11,940 | 12,130 | 11,830 | 12,080 | 501,200 | 4,026.67 |
| 2008-07-29 | 11,800 | 11,830 | 11,530 | 11,680 | 517,900 | 3,893.33 |
| 2008-07-28 | 11,400 | 11,970 | 11,300 | 11,860 | 621,400 | 3,953.33 |
| 2008-07-25 | 11,170 | 11,310 | 11,040 | 11,240 | 593,800 | 3,746.67 |
| 2008-07-24 | 11,580 | 11,580 | 11,330 | 11,370 | 680,900 | 3,790 |
| 2008-07-23 | 11,490 | 11,550 | 11,300 | 11,390 | 633,300 | 3,796.67 |
| 2008-07-22 | 10,900 | 11,370 | 10,720 | 11,370 | 890,700 | 3,790 |
| 2008-07-18 | 10,800 | 10,840 | 10,620 | 10,700 | 554,400 | 3,566.67 |
| 2008-07-17 | 10,930 | 10,940 | 10,730 | 10,780 | 439,100 | 3,593.33 |
| 2008-07-16 | 10,700 | 10,910 | 10,590 | 10,820 | 752,500 | 3,606.67 |
| 2008-07-15 | 10,450 | 10,710 | 10,250 | 10,680 | 1,075,800 | 3,560 |
| 2008-07-14 | 10,300 | 10,470 | 10,270 | 10,350 | 708,900 | 3,450 |
| 2008-07-11 | 10,300 | 10,310 | 10,020 | 10,230 | 1,944,000 | 3,410 |
| 2008-07-10 | 9,680 | 10,210 | 9,650 | 10,060 | 689,100 | 3,353.33 |
| 2008-07-09 | 9,760 | 9,880 | 9,700 | 9,780 | 383,100 | 3,260 |
| 2008-07-08 | 9,950 | 9,950 | 9,540 | 9,690 | 797,000 | 3,230 |
| 2008-07-07 | 9,780 | 10,100 | 9,700 | 9,940 | 347,000 | 3,313.33 |
| 2008-07-04 | 9,890 | 9,900 | 9,700 | 9,790 | 658,700 | 3,263.33 |
| 2008-07-03 | 9,740 | 9,990 | 9,600 | 9,760 | 939,600 | 3,253.33 |
| 2008-07-02 | 10,000 | 10,070 | 9,800 | 9,840 | 670,900 | 3,280 |
| 2008-07-01 | 10,200 | 10,220 | 9,920 | 10,040 | 440,300 | 3,346.67 |
| 2008-06-30 | 10,250 | 10,250 | 10,060 | 10,060 | 419,400 | 3,353.33 |
| 2008-06-27 | 10,030 | 10,200 | 9,980 | 10,150 | 551,300 | 3,383.33 |
| 2008-06-26 | 10,020 | 10,370 | 10,020 | 10,290 | 421,500 | 3,430 |
| 2008-06-25 | 9,910 | 10,170 | 9,910 | 10,030 | 519,500 | 3,343.33 |
| 2008-06-24 | 10,070 | 10,200 | 10,010 | 10,070 | 398,800 | 3,356.67 |
| 2008-06-23 | 10,320 | 10,460 | 10,170 | 10,270 | 479,200 | 3,423.33 |
| 2008-06-20 | 10,250 | 10,400 | 10,180 | 10,270 | 652,900 | 3,423.33 |
| 2008-06-19 | 10,250 | 10,250 | 10,030 | 10,100 | 518,300 | 3,366.67 |
| 2008-06-18 | 10,250 | 10,450 | 10,190 | 10,250 | 437,800 | 3,416.67 |
| 2008-06-17 | 10,490 | 10,490 | 10,280 | 10,450 | 525,300 | 3,483.33 |
| 2008-06-16 | 10,070 | 10,410 | 9,870 | 10,290 | 703,400 | 3,430 |
| 2008-06-13 | 10,450 | 10,450 | 9,910 | 10,010 | 4,985,700 | 3,336.67 |
| 2008-06-12 | 10,010 | 10,140 | 9,910 | 9,990 | 869,900 | 3,330 |
| 2008-06-11 | 10,410 | 10,590 | 10,250 | 10,410 | 712,700 | 3,470 |
| 2008-06-10 | 10,620 | 10,620 | 10,100 | 10,260 | 611,100 | 3,420 |
| 2008-06-09 | 10,020 | 10,500 | 9,990 | 10,390 | 924,400 | 3,463.33 |
| 2008-06-06 | 10,480 | 10,550 | 10,280 | 10,420 | 1,263,800 | 3,473.33 |
| 2008-06-05 | 9,890 | 10,100 | 9,660 | 9,950 | 1,477,000 | 3,316.67 |
| 2008-06-04 | 9,510 | 9,860 | 9,510 | 9,860 | 1,450,400 | 3,286.67 |
| 2008-06-03 | 8,880 | 9,000 | 8,810 | 8,860 | 1,051,300 | 2,953.33 |
| 2008-06-02 | 9,220 | 9,230 | 8,970 | 9,080 | 612,400 | 3,026.67 |
| 2008-05-30 | 9,410 | 9,430 | 9,120 | 9,120 | 884,600 | 3,040 |
| 2008-05-29 | 9,010 | 9,310 | 8,960 | 9,310 | 763,300 | 3,103.33 |
| 2008-05-28 | 8,930 | 9,070 | 8,850 | 8,930 | 630,700 | 2,976.67 |
| 2008-05-27 | 8,900 | 9,130 | 8,900 | 9,070 | 549,000 | 3,023.33 |
| 2008-05-26 | 9,100 | 9,100 | 8,770 | 8,890 | 639,300 | 2,963.33 |
| 2008-05-23 | 9,040 | 9,200 | 8,940 | 9,120 | 520,000 | 3,040 |
| 2008-05-22 | 8,810 | 8,970 | 8,740 | 8,940 | 517,500 | 2,980 |
| 2008-05-21 | 9,130 | 9,190 | 8,840 | 8,910 | 940,400 | 2,970 |
| 2008-05-20 | 9,390 | 9,390 | 9,080 | 9,150 | 1,301,600 | 3,050 |
| 2008-05-19 | 9,890 | 9,890 | 9,450 | 9,490 | 794,300 | 3,163.33 |
| 2008-05-16 | 9,930 | 10,040 | 9,630 | 9,640 | 699,700 | 3,213.33 |
| 2008-05-15 | 9,870 | 10,010 | 9,680 | 9,910 | 846,100 | 3,303.33 |
| 2008-05-14 | 9,620 | 9,820 | 9,610 | 9,820 | 717,700 | 3,273.33 |
| 2008-05-13 | 9,680 | 9,790 | 9,560 | 9,720 | 894,400 | 3,240 |
| 2008-05-12 | 9,240 | 9,640 | 9,240 | 9,580 | 786,100 | 3,193.33 |
| 2008-05-09 | 9,220 | 9,480 | 9,080 | 9,340 | 1,487,600 | 3,113.33 |
| 2008-05-08 | 9,300 | 9,300 | 9,090 | 9,210 | 626,100 | 3,070 |
| 2008-05-07 | 9,350 | 9,370 | 9,190 | 9,290 | 683,500 | 3,096.67 |
| 2008-05-02 | 9,790 | 9,790 | 9,440 | 9,450 | 658,800 | 3,150 |
| 2008-05-01 | 9,650 | 9,770 | 9,490 | 9,570 | 460,000 | 3,190 |
| 2008-04-30 | 9,630 | 9,750 | 9,510 | 9,680 | 616,200 | 3,226.67 |
| 2008-04-28 | 9,950 | 9,950 | 9,410 | 9,610 | 877,800 | 3,203.33 |
| 2008-04-25 | 9,780 | 10,040 | 9,750 | 9,940 | 734,900 | 3,313.33 |
| 2008-04-24 | 9,890 | 9,940 | 9,730 | 9,800 | 736,200 | 3,266.67 |
| 2008-04-23 | 9,900 | 10,000 | 9,760 | 9,880 | 1,228,000 | 3,293.33 |
| 2008-04-22 | 9,750 | 10,020 | 9,680 | 9,990 | 1,116,200 | 3,330 |
| 2008-04-21 | 10,200 | 10,200 | 9,720 | 9,740 | 619,700 | 3,246.67 |
| 2008-04-18 | 10,030 | 10,140 | 9,910 | 9,980 | 528,300 | 3,326.67 |
| 2008-04-17 | 10,100 | 10,110 | 9,900 | 9,980 | 748,000 | 3,326.67 |
| 2008-04-16 | 10,010 | 10,030 | 9,860 | 9,930 | 558,800 | 3,310 |
| 2008-04-15 | 9,850 | 10,080 | 9,800 | 9,910 | 842,000 | 3,303.33 |
| 2008-04-14 | 9,890 | 10,070 | 9,750 | 10,050 | 910,800 | 3,350 |
| 2008-04-11 | 9,900 | 10,200 | 9,730 | 10,100 | 2,979,000 | 3,366.67 |
| 2008-04-10 | 9,450 | 9,790 | 9,370 | 9,600 | 1,387,800 | 3,200 |
| 2008-04-09 | 9,350 | 9,450 | 9,270 | 9,440 | 1,081,000 | 3,146.67 |
| 2008-04-08 | 9,500 | 9,500 | 9,240 | 9,250 | 661,200 | 3,083.33 |
| 2008-04-07 | 9,470 | 9,630 | 9,370 | 9,440 | 692,000 | 3,146.67 |
| 2008-04-04 | 9,400 | 9,640 | 9,400 | 9,570 | 1,090,600 | 3,190 |
| 2008-04-03 | 9,230 | 9,600 | 9,220 | 9,600 | 1,218,400 | 3,200 |
| 2008-04-02 | 9,270 | 9,290 | 9,140 | 9,230 | 1,212,700 | 3,076.67 |
| 2008-04-01 | 8,690 | 9,100 | 8,640 | 8,970 | 1,112,900 | 2,990 |
| 2008-03-31 | 8,610 | 8,940 | 8,590 | 8,790 | 1,298,200 | 2,930 |
| 2008-03-28 | 8,550 | 8,740 | 8,540 | 8,660 | 1,286,600 | 2,886.67 |
| 2008-03-27 | 8,280 | 8,430 | 8,240 | 8,410 | 849,500 | 2,803.33 |
| 2008-03-26 | 8,140 | 8,260 | 8,060 | 8,220 | 614,000 | 2,740 |
| 2008-03-25 | 8,070 | 8,180 | 7,970 | 8,160 | 758,200 | 2,720 |
| 2008-03-24 | 7,880 | 8,080 | 7,870 | 7,970 | 530,000 | 2,656.67 |
| 2008-03-21 | 8,000 | 8,060 | 7,890 | 7,980 | 586,400 | 2,660 |
| 2008-03-19 | 7,990 | 7,990 | 7,770 | 7,850 | 712,400 | 2,616.67 |
| 2008-03-18 | 7,440 | 7,770 | 7,430 | 7,760 | 1,049,800 | 2,586.67 |
| 2008-03-17 | 7,500 | 7,640 | 7,280 | 7,350 | 984,200 | 2,450 |
| 2008-03-14 | 7,580 | 7,830 | 7,490 | 7,500 | 4,468,000 | 2,500 |
| 2008-03-13 | 7,680 | 7,750 | 7,360 | 7,480 | 1,037,500 | 2,493.33 |
| 2008-03-12 | 7,890 | 7,890 | 7,640 | 7,690 | 1,045,400 | 2,563.33 |
| 2008-03-11 | 7,460 | 7,730 | 7,460 | 7,690 | 655,800 | 2,563.33 |
| 2008-03-10 | 7,460 | 7,640 | 7,460 | 7,480 | 698,600 | 2,493.33 |
| 2008-03-07 | 7,510 | 7,670 | 7,410 | 7,540 | 905,000 | 2,513.33 |
| 2008-03-06 | 7,640 | 7,820 | 7,540 | 7,710 | 769,700 | 2,570 |
| 2008-03-05 | 7,700 | 7,700 | 7,530 | 7,560 | 916,400 | 2,520 |
| 2008-03-04 | 7,550 | 7,600 | 7,270 | 7,340 | 813,400 | 2,446.67 |
| 2008-03-03 | 7,620 | 7,730 | 7,510 | 7,540 | 757,900 | 2,513.33 |
| 2008-02-29 | 7,800 | 7,960 | 7,800 | 7,820 | 412,900 | 2,606.67 |
| 2008-02-28 | 7,990 | 7,990 | 7,830 | 7,930 | 483,700 | 2,643.33 |
| 2008-02-27 | 7,980 | 8,020 | 7,860 | 7,940 | 504,300 | 2,646.67 |
| 2008-02-26 | 8,100 | 8,100 | 7,750 | 7,780 | 541,600 | 2,593.33 |
| 2008-02-25 | 7,770 | 8,130 | 7,740 | 8,020 | 1,032,500 | 2,673.33 |
| 2008-02-22 | 7,700 | 7,740 | 7,570 | 7,720 | 769,700 | 2,573.33 |
| 2008-02-21 | 7,770 | 7,990 | 7,720 | 7,900 | 508,300 | 2,633.33 |
| 2008-02-20 | 8,000 | 8,030 | 7,620 | 7,670 | 659,800 | 2,556.67 |
| 2008-02-19 | 8,110 | 8,110 | 7,970 | 8,050 | 374,500 | 2,683.33 |
| 2008-02-18 | 7,930 | 8,130 | 7,910 | 8,010 | 522,300 | 2,670 |
| 2008-02-15 | 7,960 | 8,000 | 7,800 | 7,920 | 459,400 | 2,640 |
| 2008-02-14 | 8,100 | 8,100 | 7,870 | 8,060 | 614,500 | 2,686.67 |
| 2008-02-13 | 8,000 | 8,060 | 7,630 | 7,720 | 646,400 | 2,573.33 |
| 2008-02-12 | 7,800 | 7,930 | 7,710 | 7,810 | 530,900 | 2,603.33 |
| 2008-02-08 | 7,710 | 8,020 | 7,690 | 7,810 | 1,542,600 | 2,603.33 |
| 2008-02-07 | 7,590 | 7,890 | 7,590 | 7,810 | 824,300 | 2,603.33 |
| 2008-02-06 | 7,630 | 7,900 | 7,550 | 7,690 | 1,131,400 | 2,563.33 |
| 2008-02-05 | 7,590 | 7,900 | 7,550 | 7,830 | 846,400 | 2,610 |
| 2008-02-04 | 7,550 | 7,690 | 7,440 | 7,590 | 806,400 | 2,530 |
| 2008-02-01 | 7,590 | 7,690 | 7,470 | 7,500 | 1,101,900 | 2,500 |
| 2008-01-31 | 7,720 | 7,980 | 7,560 | 7,870 | 1,134,100 | 2,623.33 |
| 2008-01-30 | 8,210 | 8,210 | 7,890 | 7,920 | 1,127,300 | 2,640 |
| 2008-01-29 | 7,900 | 8,290 | 7,900 | 8,220 | 949,800 | 2,740 |
| 2008-01-28 | 8,070 | 8,130 | 7,860 | 7,860 | 1,275,900 | 2,620 |
| 2008-01-25 | 8,340 | 8,340 | 8,020 | 8,200 | 854,000 | 2,733.33 |
| 2008-01-24 | 8,090 | 8,330 | 7,960 | 8,260 | 1,434,500 | 2,753.33 |
| 2008-01-23 | 8,350 | 8,350 | 7,740 | 7,890 | 1,283,100 | 2,630 |
| 2008-01-22 | 7,610 | 7,880 | 7,570 | 7,760 | 1,333,500 | 2,586.67 |
| 2008-01-21 | 8,140 | 8,310 | 8,030 | 8,110 | 779,500 | 2,703.33 |
| 2008-01-18 | 8,370 | 8,450 | 8,130 | 8,340 | 1,354,500 | 2,780 |
| 2008-01-17 | 8,490 | 8,710 | 8,370 | 8,570 | 1,580,200 | 2,856.67 |
| 2008-01-16 | 8,200 | 8,490 | 8,130 | 8,190 | 1,612,100 | 2,730 |
| 2008-01-15 | 8,000 | 8,420 | 7,970 | 8,320 | 1,772,600 | 2,773.33 |
| 2008-01-11 | 7,720 | 8,150 | 7,470 | 7,650 | 1,926,000 | 2,550 |
| 2008-01-10 | 7,680 | 7,950 | 7,670 | 7,800 | 704,600 | 2,600 |
| 2008-01-09 | 7,590 | 7,810 | 7,480 | 7,580 | 904,100 | 2,526.67 |
| 2008-01-08 | 7,970 | 8,040 | 7,730 | 7,790 | 839,600 | 2,596.67 |
| 2008-01-07 | 7,820 | 8,170 | 7,680 | 8,050 | 902,300 | 2,683.33 |
| 2008-01-04 | 7,550 | 7,810 | 7,550 | 7,810 | 401,400 | 2,603.33 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2002-02-25]1株→2株 [2000-08-28]1株→2株 [1997-08-26]1株→1.1株 [1996-08-27]1株→1.1株 [1995-08-28]1株→2株 [1994-08-26]1株→1.5株