2412 (株)ベネフィット・ワン 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 | 74,200 | 75,000 | 74,100 | 74,300 | 11 | 92.88 |
| 2008-12-29 | 73,900 | 74,900 | 73,900 | 74,000 | 47 | 92.50 |
| 2008-12-26 | 71,500 | 73,500 | 71,500 | 73,500 | 32 | 91.88 |
| 2008-12-25 | 73,300 | 73,800 | 71,500 | 71,500 | 31 | 89.38 |
| 2008-12-24 | 73,900 | 74,000 | 73,200 | 73,200 | 25 | 91.50 |
| 2008-12-22 | 73,800 | 74,700 | 73,500 | 73,700 | 30 | 92.13 |
| 2008-12-19 | 74,000 | 75,000 | 73,600 | 73,700 | 63 | 92.13 |
| 2008-12-18 | 75,300 | 75,300 | 74,500 | 75,000 | 36 | 93.75 |
| 2008-12-17 | 75,600 | 76,100 | 75,000 | 75,300 | 120 | 94.13 |
| 2008-12-16 | 74,000 | 77,500 | 73,300 | 74,300 | 90 | 92.88 |
| 2008-12-15 | 73,500 | 75,400 | 73,200 | 74,000 | 43 | 92.50 |
| 2008-12-12 | 75,000 | 75,200 | 73,100 | 73,100 | 55 | 91.38 |
| 2008-12-11 | 75,100 | 75,100 | 73,000 | 74,400 | 108 | 93 |
| 2008-12-10 | 75,500 | 75,500 | 71,100 | 71,100 | 314 | 88.88 |
| 2008-12-09 | 76,000 | 76,200 | 75,000 | 75,300 | 298 | 94.13 |
| 2008-12-08 | 76,500 | 77,500 | 75,500 | 75,700 | 69 | 94.63 |
| 2008-12-05 | 78,100 | 78,100 | 75,300 | 75,500 | 37 | 94.38 |
| 2008-12-04 | 77,000 | 78,100 | 76,000 | 76,300 | 34 | 95.38 |
| 2008-12-03 | 77,000 | 77,000 | 75,100 | 76,400 | 101 | 95.50 |
| 2008-12-02 | 78,200 | 80,000 | 76,300 | 76,300 | 125 | 95.38 |
| 2008-12-01 | 78,500 | 78,500 | 77,200 | 77,200 | 42 | 96.50 |
| 2008-11-28 | 78,400 | 79,000 | 78,200 | 78,500 | 18 | 98.13 |
| 2008-11-27 | 79,000 | 80,000 | 78,000 | 78,400 | 53 | 98 |
| 2008-11-26 | 80,000 | 80,000 | 78,000 | 78,400 | 38 | 98 |
| 2008-11-25 | 80,000 | 82,000 | 77,800 | 78,500 | 196 | 98.13 |
| 2008-11-21 | 76,000 | 77,900 | 74,000 | 76,000 | 123 | 95 |
| 2008-11-20 | 78,000 | 79,000 | 76,200 | 76,600 | 50 | 95.75 |
| 2008-11-19 | 79,000 | 79,600 | 78,000 | 78,500 | 88 | 98.13 |
| 2008-11-18 | 78,700 | 79,300 | 76,000 | 77,000 | 46 | 96.25 |
| 2008-11-17 | 78,000 | 80,000 | 77,000 | 78,700 | 74 | 98.38 |
| 2008-11-14 | 79,400 | 80,000 | 77,000 | 78,400 | 47 | 98 |
| 2008-11-13 | 78,000 | 80,000 | 78,000 | 78,400 | 83 | 98 |
| 2008-11-12 | 80,800 | 81,200 | 78,000 | 80,000 | 143 | 100 |
| 2008-11-11 | 78,900 | 80,800 | 78,900 | 80,800 | 43 | 101 |
| 2008-11-10 | 80,000 | 81,000 | 77,000 | 79,900 | 457 | 99.88 |
| 2008-11-07 | 72,400 | 77,200 | 71,000 | 75,200 | 316 | 94 |
| 2008-11-06 | 72,000 | 72,500 | 70,500 | 72,200 | 188 | 90.25 |
| 2008-11-05 | 72,500 | 73,800 | 71,200 | 73,000 | 152 | 91.25 |
| 2008-11-04 | 71,300 | 73,500 | 68,700 | 70,900 | 184 | 88.63 |
| 2008-10-31 | 71,000 | 73,400 | 69,800 | 71,000 | 209 | 88.75 |
| 2008-10-30 | 67,000 | 72,000 | 67,000 | 71,000 | 413 | 88.75 |
| 2008-10-29 | 69,000 | 69,000 | 67,000 | 67,000 | 224 | 83.75 |
| 2008-10-28 | 68,000 | 68,500 | 67,300 | 67,500 | 149 | 84.38 |
| 2008-10-27 | 72,000 | 72,000 | 68,500 | 68,500 | 139 | 85.63 |
| 2008-10-24 | 69,000 | 70,000 | 68,500 | 69,500 | 58 | 86.88 |
| 2008-10-23 | 70,200 | 70,200 | 68,300 | 70,000 | 140 | 87.50 |
| 2008-10-22 | 72,100 | 72,100 | 70,500 | 70,500 | 109 | 88.13 |
| 2008-10-21 | 73,000 | 73,000 | 70,900 | 72,000 | 156 | 90 |
| 2008-10-20 | 72,100 | 72,100 | 70,500 | 70,600 | 197 | 88.25 |
| 2008-10-17 | 72,100 | 72,100 | 70,500 | 71,100 | 153 | 88.88 |
| 2008-10-16 | 74,500 | 74,500 | 71,800 | 71,800 | 130 | 89.75 |
| 2008-10-15 | 78,000 | 79,500 | 75,000 | 75,000 | 356 | 93.75 |
| 2008-10-14 | 80,000 | 80,000 | 74,200 | 78,000 | 367 | 97.50 |
| 2008-10-10 | 74,000 | 74,000 | 70,000 | 70,800 | 258 | 88.50 |
| 2008-10-09 | 75,500 | 78,300 | 75,000 | 75,000 | 181 | 93.75 |
| 2008-10-08 | 82,800 | 82,800 | 75,000 | 75,500 | 200 | 94.38 |
| 2008-10-07 | 79,900 | 84,500 | 78,900 | 82,800 | 392 | 103.50 |
| 2008-10-06 | 95,000 | 95,000 | 85,100 | 86,900 | 360 | 108.63 |
| 2008-10-03 | 96,000 | 98,000 | 95,000 | 95,100 | 52 | 118.88 |
| 2008-10-02 | 98,500 | 99,000 | 95,000 | 97,000 | 150 | 121.25 |
| 2008-10-01 | 99,000 | 99,900 | 98,300 | 98,300 | 109 | 122.88 |
| 2008-09-30 | 97,700 | 100,000 | 97,100 | 99,200 | 101 | 124 |
| 2008-09-29 | 100,300 | 100,500 | 100,000 | 100,000 | 14 | 125 |
| 2008-09-26 | 102,000 | 102,000 | 99,000 | 100,300 | 125 | 125.38 |
| 2008-09-25 | 100,100 | 101,000 | 100,000 | 100,600 | 21 | 125.75 |
| 2008-09-24 | 101,000 | 101,800 | 100,000 | 100,000 | 40 | 125 |
| 2008-09-22 | 104,000 | 104,000 | 98,800 | 101,100 | 38 | 126.38 |
| 2008-09-19 | 102,800 | 104,000 | 102,800 | 104,000 | 37 | 130 |
| 2008-09-18 | 100,200 | 105,200 | 100,200 | 104,800 | 68 | 131 |
| 2008-09-17 | 99,700 | 108,000 | 99,700 | 108,000 | 84 | 135 |
| 2008-09-16 | 100,000 | 100,000 | 95,500 | 99,400 | 158 | 124.25 |
| 2008-09-12 | 105,000 | 105,100 | 103,500 | 103,500 | 16 | 129.38 |
| 2008-09-11 | 107,000 | 107,000 | 105,000 | 105,000 | 20 | 131.25 |
| 2008-09-10 | 105,000 | 106,500 | 103,000 | 106,500 | 39 | 133.13 |
| 2008-09-09 | 107,000 | 107,000 | 106,000 | 106,000 | 13 | 132.50 |
| 2008-09-08 | 106,000 | 107,000 | 105,000 | 107,000 | 104 | 133.75 |
| 2008-09-05 | 105,000 | 106,000 | 104,900 | 105,000 | 58 | 131.25 |
| 2008-09-04 | 105,000 | 106,000 | 105,000 | 106,000 | 55 | 132.50 |
| 2008-09-03 | 106,000 | 106,100 | 105,000 | 105,000 | 65 | 131.25 |
| 2008-09-02 | 104,700 | 106,100 | 103,000 | 106,100 | 135 | 132.63 |
| 2008-09-01 | 104,000 | 104,000 | 104,000 | 104,000 | 13 | 130 |
| 2008-08-29 | 105,000 | 105,200 | 102,400 | 102,400 | 75 | 128 |
| 2008-08-28 | 102,100 | 105,000 | 102,000 | 105,000 | 231 | 131.25 |
| 2008-08-27 | 101,500 | 102,500 | 99,000 | 100,100 | 57 | 125.13 |
| 2008-08-26 | 104,000 | 104,000 | 103,000 | 103,500 | 30 | 129.38 |
| 2008-08-25 | 103,900 | 103,900 | 101,500 | 101,700 | 33 | 127.13 |
| 2008-08-22 | 102,600 | 104,000 | 101,300 | 104,000 | 121 | 130 |
| 2008-08-21 | 102,000 | 102,000 | 100,500 | 100,700 | 34 | 125.88 |
| 2008-08-20 | 102,000 | 102,300 | 101,100 | 102,000 | 51 | 127.50 |
| 2008-08-19 | 100,900 | 104,000 | 100,000 | 104,000 | 179 | 130 |
| 2008-08-18 | 100,300 | 103,000 | 100,300 | 101,000 | 42 | 126.25 |
| 2008-08-15 | 101,000 | 102,100 | 100,000 | 102,000 | 178 | 127.50 |
| 2008-08-14 | 99,500 | 101,000 | 99,500 | 101,000 | 22 | 126.25 |
| 2008-08-13 | 99,900 | 101,000 | 99,900 | 101,000 | 48 | 126.25 |
| 2008-08-12 | 101,500 | 101,900 | 100,000 | 101,900 | 116 | 127.38 |
| 2008-08-11 | 100,000 | 102,500 | 99,900 | 100,000 | 205 | 125 |
| 2008-08-08 | 99,700 | 100,000 | 99,500 | 99,900 | 122 | 124.88 |
| 2008-08-07 | 100,000 | 100,000 | 99,600 | 99,700 | 55 | 124.63 |
| 2008-08-06 | 99,000 | 100,000 | 98,800 | 100,000 | 71 | 125 |
| 2008-08-05 | 99,000 | 99,000 | 98,800 | 99,000 | 116 | 123.75 |
| 2008-08-04 | 98,800 | 100,000 | 98,800 | 99,000 | 312 | 123.75 |
| 2008-08-01 | 97,600 | 99,000 | 97,600 | 99,000 | 48 | 123.75 |
| 2008-07-31 | 97,600 | 100,000 | 97,400 | 97,600 | 134 | 122 |
| 2008-07-30 | 98,000 | 98,000 | 97,600 | 97,600 | 3 | 122 |
| 2008-07-29 | 99,600 | 99,600 | 97,500 | 98,000 | 19 | 122.50 |
| 2008-07-28 | 101,000 | 101,000 | 99,500 | 99,500 | 74 | 124.38 |
| 2008-07-25 | 98,500 | 98,500 | 96,500 | 97,000 | 32 | 121.25 |
| 2008-07-24 | 97,500 | 98,500 | 97,300 | 98,500 | 12 | 123.13 |
| 2008-07-23 | 98,500 | 98,500 | 97,000 | 97,500 | 22 | 121.88 |
| 2008-07-22 | 99,000 | 99,000 | 98,000 | 98,600 | 9 | 123.25 |
| 2008-07-18 | 99,200 | 99,200 | 98,500 | 99,000 | 16 | 123.75 |
| 2008-07-17 | 98,900 | 99,000 | 97,800 | 99,000 | 40 | 123.75 |
| 2008-07-16 | 97,900 | 98,900 | 97,000 | 98,900 | 42 | 123.63 |
| 2008-07-15 | 98,000 | 98,000 | 97,000 | 98,000 | 73 | 122.50 |
| 2008-07-14 | 98,000 | 98,500 | 98,000 | 98,000 | 46 | 122.50 |
| 2008-07-11 | 98,400 | 99,000 | 95,000 | 99,000 | 88 | 123.75 |
| 2008-07-10 | 99,500 | 99,500 | 98,900 | 99,000 | 34 | 123.75 |
| 2008-07-09 | 99,500 | 99,500 | 99,200 | 99,500 | 22 | 124.38 |
| 2008-07-08 | 99,200 | 99,200 | 98,500 | 99,200 | 43 | 124 |
| 2008-07-07 | 99,400 | 99,400 | 98,800 | 99,200 | 52 | 124 |
| 2008-07-04 | 100,000 | 100,000 | 99,000 | 99,400 | 74 | 124.25 |
| 2008-07-03 | 100,000 | 100,000 | 99,800 | 100,000 | 74 | 125 |
| 2008-07-02 | 100,000 | 100,000 | 99,900 | 99,900 | 17 | 124.88 |
| 2008-07-01 | 100,000 | 100,000 | 99,900 | 100,000 | 26 | 125 |
| 2008-06-30 | 100,000 | 100,000 | 99,900 | 100,000 | 20 | 125 |
| 2008-06-27 | 100,000 | 100,000 | 99,500 | 100,000 | 80 | 125 |
| 2008-06-26 | 102,000 | 102,000 | 100,000 | 100,000 | 46 | 125 |
| 2008-06-25 | 100,000 | 101,000 | 99,500 | 100,000 | 49 | 125 |
| 2008-06-24 | 100,000 | 100,000 | 99,700 | 100,000 | 45 | 125 |
| 2008-06-23 | 101,000 | 101,000 | 99,900 | 100,000 | 120 | 125 |
| 2008-06-20 | 100,000 | 103,000 | 100,000 | 101,000 | 47 | 126.25 |
| 2008-06-19 | 101,000 | 101,000 | 100,000 | 100,000 | 20 | 125 |
| 2008-06-18 | 100,000 | 101,000 | 100,000 | 101,000 | 120 | 126.25 |
| 2008-06-17 | 100,000 | 101,000 | 100,000 | 100,000 | 5 | 125 |
| 2008-06-16 | 104,000 | 104,000 | 101,000 | 101,000 | 39 | 126.25 |
| 2008-06-13 | 100,000 | 100,000 | 99,900 | 100,000 | 35 | 125 |
| 2008-06-12 | 100,000 | 100,000 | 100,000 | 100,000 | 34 | 125 |
| 2008-06-11 | 100,000 | 101,000 | 99,900 | 100,000 | 87 | 125 |
| 2008-06-10 | 100,000 | 101,000 | 100,000 | 100,000 | 26 | 125 |
| 2008-06-09 | 101,000 | 101,000 | 100,000 | 100,000 | 36 | 125 |
| 2008-06-06 | 100,000 | 102,000 | 100,000 | 102,000 | 79 | 127.50 |
| 2008-06-05 | 102,000 | 102,000 | 101,000 | 102,000 | 47 | 127.50 |
| 2008-06-04 | 101,000 | 102,000 | 101,000 | 102,000 | 16 | 127.50 |
| 2008-06-03 | 101,000 | 102,000 | 101,000 | 102,000 | 33 | 127.50 |
| 2008-06-02 | 103,000 | 103,000 | 101,000 | 101,000 | 54 | 126.25 |
| 2008-05-30 | 101,000 | 102,000 | 101,000 | 102,000 | 41 | 127.50 |
| 2008-05-29 | 100,000 | 101,000 | 99,800 | 101,000 | 81 | 126.25 |
| 2008-05-28 | 101,000 | 102,000 | 100,000 | 101,000 | 33 | 126.25 |
| 2008-05-27 | 101,000 | 102,000 | 100,000 | 102,000 | 37 | 127.50 |
| 2008-05-26 | 103,000 | 103,000 | 100,000 | 101,000 | 71 | 126.25 |
| 2008-05-23 | 100,000 | 101,000 | 99,900 | 101,000 | 114 | 126.25 |
| 2008-05-22 | 100,000 | 101,000 | 99,600 | 101,000 | 131 | 126.25 |
| 2008-05-21 | 100,000 | 101,000 | 99,600 | 101,000 | 157 | 126.25 |
| 2008-05-20 | 100,000 | 101,000 | 99,900 | 101,000 | 223 | 126.25 |
| 2008-05-19 | 103,000 | 103,000 | 100,000 | 101,000 | 104 | 126.25 |
| 2008-05-16 | 103,000 | 104,000 | 102,000 | 103,000 | 112 | 128.75 |
| 2008-05-15 | 103,000 | 104,000 | 99,600 | 102,000 | 425 | 127.50 |
| 2008-05-14 | 106,000 | 107,000 | 105,000 | 105,000 | 79 | 131.25 |
| 2008-05-13 | 107,000 | 107,000 | 104,000 | 106,000 | 67 | 132.50 |
| 2008-05-12 | 106,000 | 108,000 | 105,000 | 108,000 | 127 | 135 |
| 2008-05-09 | 117,000 | 117,000 | 106,000 | 108,000 | 377 | 135 |
| 2008-05-08 | 110,000 | 112,000 | 109,000 | 111,000 | 180 | 138.75 |
| 2008-05-07 | 108,000 | 111,000 | 108,000 | 111,000 | 202 | 138.75 |
| 2008-05-02 | 107,000 | 110,000 | 106,000 | 110,000 | 177 | 137.50 |
| 2008-05-01 | 105,000 | 109,000 | 103,000 | 108,000 | 462 | 135 |
| 2008-04-30 | 101,000 | 105,000 | 101,000 | 104,000 | 183 | 130 |
| 2008-04-28 | 99,900 | 101,000 | 99,900 | 101,000 | 168 | 126.25 |
| 2008-04-25 | 98,600 | 99,700 | 98,100 | 99,700 | 96 | 124.63 |
| 2008-04-24 | 98,700 | 98,700 | 97,800 | 98,600 | 103 | 123.25 |
| 2008-04-23 | 99,000 | 99,900 | 98,000 | 98,900 | 283 | 123.63 |
| 2008-04-22 | 100,000 | 100,000 | 98,800 | 98,900 | 253 | 123.63 |
| 2008-04-21 | 103,000 | 103,000 | 99,700 | 100,000 | 235 | 125 |
| 2008-04-18 | 103,000 | 105,000 | 100,000 | 103,000 | 97 | 128.75 |
| 2008-04-17 | 104,000 | 104,000 | 102,000 | 104,000 | 81 | 130 |
| 2008-04-16 | 105,000 | 105,000 | 100,000 | 103,000 | 130 | 128.75 |
| 2008-04-15 | 104,000 | 106,000 | 104,000 | 105,000 | 110 | 131.25 |
| 2008-04-14 | 103,000 | 105,000 | 103,000 | 105,000 | 121 | 131.25 |
| 2008-04-11 | 104,000 | 105,000 | 102,000 | 105,000 | 83 | 131.25 |
| 2008-04-10 | 105,000 | 105,000 | 102,000 | 103,000 | 147 | 128.75 |
| 2008-04-09 | 100,000 | 104,000 | 100,000 | 103,000 | 212 | 128.75 |
| 2008-04-08 | 99,000 | 102,000 | 99,000 | 101,000 | 530 | 126.25 |
| 2008-04-07 | 99,000 | 99,500 | 98,800 | 99,100 | 316 | 123.88 |
| 2008-04-04 | 102,000 | 105,000 | 102,000 | 103,000 | 319 | 128.75 |
| 2008-04-03 | 101,000 | 103,000 | 100,000 | 103,000 | 196 | 128.75 |
| 2008-04-02 | 100,000 | 104,000 | 100,000 | 101,000 | 242 | 126.25 |
| 2008-04-01 | 101,000 | 101,000 | 98,000 | 100,000 | 173 | 125 |
| 2008-03-31 | 101,000 | 101,000 | 99,300 | 99,400 | 207 | 124.25 |
| 2008-03-28 | 100,000 | 100,000 | 99,100 | 100,000 | 112 | 125 |
| 2008-03-27 | 97,200 | 99,800 | 97,200 | 99,500 | 118 | 124.38 |
| 2008-03-26 | 96,500 | 97,000 | 95,400 | 96,200 | 277 | 120.25 |
| 2008-03-25 | 101,000 | 102,000 | 99,700 | 100,000 | 385 | 125 |
| 2008-03-24 | 101,000 | 102,000 | 97,000 | 100,000 | 175 | 125 |
| 2008-03-21 | 95,400 | 95,400 | 92,400 | 94,600 | 218 | 118.25 |
| 2008-03-19 | 89,300 | 92,000 | 89,200 | 91,400 | 418 | 114.25 |
| 2008-03-18 | 89,000 | 89,000 | 84,600 | 85,400 | 476 | 106.75 |
| 2008-03-17 | 89,000 | 89,000 | 87,000 | 88,300 | 158 | 110.38 |
| 2008-03-14 | 93,000 | 93,000 | 85,200 | 87,000 | 554 | 108.75 |
| 2008-03-13 | 100,000 | 101,000 | 90,100 | 91,000 | 861 | 113.75 |
| 2008-03-12 | 105,000 | 106,000 | 99,800 | 101,000 | 231 | 126.25 |
| 2008-03-11 | 100,000 | 106,000 | 100,000 | 103,000 | 78 | 128.75 |
| 2008-03-10 | 104,000 | 104,000 | 100,000 | 101,000 | 191 | 126.25 |
| 2008-03-07 | 105,000 | 106,000 | 104,000 | 104,000 | 137 | 130 |
| 2008-03-06 | 107,000 | 109,000 | 106,000 | 107,000 | 290 | 133.75 |
| 2008-03-05 | 106,000 | 108,000 | 106,000 | 106,000 | 89 | 132.50 |
| 2008-03-04 | 113,000 | 115,000 | 105,000 | 106,000 | 529 | 132.50 |
| 2008-03-03 | 110,000 | 112,000 | 110,000 | 112,000 | 73 | 140 |
| 2008-02-29 | 112,000 | 112,000 | 110,000 | 110,000 | 38 | 137.50 |
| 2008-02-28 | 113,000 | 114,000 | 111,000 | 113,000 | 85 | 141.25 |
| 2008-02-27 | 114,000 | 114,000 | 111,000 | 111,000 | 133 | 138.75 |
| 2008-02-26 | 113,000 | 114,000 | 109,000 | 109,000 | 217 | 136.25 |
| 2008-02-25 | 117,000 | 117,000 | 113,000 | 113,000 | 232 | 141.25 |
| 2008-02-22 | 118,000 | 118,000 | 115,000 | 115,000 | 83 | 143.75 |
| 2008-02-21 | 116,000 | 118,000 | 115,000 | 116,000 | 48 | 145 |
| 2008-02-20 | 120,000 | 120,000 | 115,000 | 116,000 | 121 | 145 |
| 2008-02-19 | 121,000 | 121,000 | 116,000 | 118,000 | 122 | 147.50 |
| 2008-02-18 | 124,000 | 124,000 | 118,000 | 119,000 | 118 | 148.75 |
| 2008-02-15 | 120,000 | 122,000 | 118,000 | 122,000 | 89 | 152.50 |
| 2008-02-14 | 122,000 | 123,000 | 120,000 | 123,000 | 73 | 153.75 |
| 2008-02-13 | 125,000 | 125,000 | 123,000 | 124,000 | 32 | 155 |
| 2008-02-12 | 129,000 | 130,000 | 120,000 | 122,000 | 77 | 152.50 |
| 2008-02-08 | 127,000 | 130,000 | 126,000 | 128,000 | 302 | 160 |
| 2008-02-07 | 121,000 | 125,000 | 120,000 | 125,000 | 182 | 156.25 |
| 2008-02-06 | 116,000 | 120,000 | 113,000 | 119,000 | 174 | 148.75 |
| 2008-02-05 | 119,000 | 119,000 | 116,000 | 118,000 | 68 | 147.50 |
| 2008-02-04 | 119,000 | 120,000 | 116,000 | 117,000 | 153 | 146.25 |
| 2008-02-01 | 118,000 | 121,000 | 113,000 | 113,000 | 161 | 141.25 |
| 2008-01-31 | 113,000 | 124,000 | 110,000 | 117,000 | 266 | 146.25 |
| 2008-01-30 | 108,000 | 113,000 | 106,000 | 110,000 | 409 | 137.50 |
| 2008-01-29 | 110,000 | 114,000 | 104,000 | 106,000 | 186 | 132.50 |
| 2008-01-28 | 116,000 | 116,000 | 109,000 | 109,000 | 136 | 136.25 |
| 2008-01-25 | 109,000 | 116,000 | 109,000 | 115,000 | 328 | 143.75 |
| 2008-01-24 | 106,000 | 108,000 | 104,000 | 105,000 | 191 | 131.25 |
| 2008-01-23 | 109,000 | 112,000 | 98,000 | 104,000 | 568 | 130 |
| 2008-01-22 | 110,000 | 110,000 | 105,000 | 109,000 | 222 | 136.25 |
| 2008-01-21 | 123,000 | 123,000 | 115,000 | 115,000 | 190 | 143.75 |
| 2008-01-18 | 120,000 | 123,000 | 119,000 | 123,000 | 205 | 153.75 |
| 2008-01-17 | 119,000 | 124,000 | 112,000 | 124,000 | 333 | 155 |
| 2008-01-16 | 131,000 | 131,000 | 125,000 | 125,000 | 366 | 156.25 |
| 2008-01-15 | 132,000 | 132,000 | 130,000 | 130,000 | 303 | 162.50 |
| 2008-01-11 | 129,000 | 131,000 | 128,000 | 130,000 | 586 | 162.50 |
| 2008-01-10 | 128,000 | 129,000 | 126,000 | 126,000 | 141 | 157.50 |
| 2008-01-09 | 127,000 | 130,000 | 125,000 | 128,000 | 306 | 160 |
| 2008-01-08 | 128,000 | 129,000 | 126,000 | 127,000 | 82 | 158.75 |
| 2008-01-07 | 129,000 | 129,000 | 126,000 | 126,000 | 144 | 157.50 |
| 2008-01-04 | 130,000 | 130,000 | 126,000 | 126,000 | 63 | 157.50 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-09-27]1株→2株 [2013-09-26]1株→200株 [2006-03-28]1株→4株 [2005-03-28]1株→5株
