2491 バリューコマース(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 | 10,830 | 12,430 | 10,830 | 12,430 | 1,671 | 62.15 |
| 2008-12-29 | 10,430 | 10,430 | 10,430 | 10,430 | 137 | 52.15 |
| 2008-12-26 | 8,390 | 9,430 | 8,280 | 9,430 | 233 | 47.15 |
| 2008-12-25 | 8,300 | 8,430 | 8,150 | 8,430 | 299 | 42.15 |
| 2008-12-24 | 8,560 | 8,720 | 8,310 | 8,500 | 396 | 42.50 |
| 2008-12-22 | 9,200 | 9,200 | 8,490 | 8,660 | 451 | 43.30 |
| 2008-12-19 | 8,830 | 9,200 | 8,740 | 9,200 | 125 | 46 |
| 2008-12-18 | 9,030 | 9,400 | 8,900 | 8,930 | 290 | 44.65 |
| 2008-12-17 | 9,640 | 9,790 | 9,000 | 9,410 | 385 | 47.05 |
| 2008-12-16 | 8,800 | 9,350 | 8,780 | 9,340 | 361 | 46.70 |
| 2008-12-15 | 8,270 | 8,800 | 8,270 | 8,730 | 271 | 43.65 |
| 2008-12-12 | 8,230 | 8,370 | 8,150 | 8,350 | 146 | 41.75 |
| 2008-12-11 | 8,850 | 8,880 | 8,330 | 8,430 | 246 | 42.15 |
| 2008-12-10 | 8,740 | 8,850 | 8,550 | 8,840 | 181 | 44.20 |
| 2008-12-09 | 8,550 | 9,150 | 8,550 | 8,720 | 312 | 43.60 |
| 2008-12-08 | 7,650 | 8,490 | 7,650 | 8,470 | 307 | 42.35 |
| 2008-12-05 | 7,550 | 7,800 | 7,510 | 7,650 | 198 | 38.25 |
| 2008-12-04 | 8,200 | 8,250 | 7,710 | 7,710 | 303 | 38.55 |
| 2008-12-03 | 8,300 | 8,500 | 7,850 | 8,290 | 403 | 41.45 |
| 2008-12-02 | 8,280 | 8,800 | 8,170 | 8,300 | 163 | 41.50 |
| 2008-12-01 | 8,870 | 8,900 | 8,300 | 8,610 | 606 | 43.05 |
| 2008-11-28 | 8,650 | 9,090 | 8,110 | 9,050 | 333 | 45.25 |
| 2008-11-27 | 9,220 | 9,240 | 8,360 | 8,700 | 181 | 43.50 |
| 2008-11-26 | 9,010 | 9,230 | 8,530 | 9,120 | 136 | 45.60 |
| 2008-11-25 | 8,950 | 9,200 | 8,360 | 9,000 | 271 | 45 |
| 2008-11-21 | 7,150 | 8,760 | 7,150 | 8,650 | 462 | 43.25 |
| 2008-11-20 | 8,300 | 8,400 | 7,770 | 7,950 | 247 | 39.75 |
| 2008-11-19 | 9,010 | 9,210 | 8,230 | 8,500 | 313 | 42.50 |
| 2008-11-18 | 9,280 | 9,490 | 8,760 | 9,210 | 285 | 46.05 |
| 2008-11-17 | 9,000 | 9,600 | 8,910 | 9,580 | 133 | 47.90 |
| 2008-11-14 | 9,550 | 9,940 | 9,110 | 9,200 | 249 | 46 |
| 2008-11-13 | 9,320 | 9,900 | 9,130 | 9,740 | 212 | 48.70 |
| 2008-11-12 | 9,880 | 9,980 | 9,430 | 9,710 | 234 | 48.55 |
| 2008-11-11 | 9,710 | 10,200 | 9,270 | 9,920 | 390 | 49.60 |
| 2008-11-10 | 9,550 | 9,990 | 9,300 | 9,700 | 338 | 48.50 |
| 2008-11-07 | 8,830 | 9,500 | 8,750 | 9,450 | 374 | 47.25 |
| 2008-11-06 | 10,090 | 10,200 | 9,150 | 9,430 | 751 | 47.15 |
| 2008-11-05 | 9,790 | 10,290 | 9,650 | 10,290 | 632 | 51.45 |
| 2008-11-04 | 9,400 | 9,600 | 8,600 | 9,290 | 424 | 46.45 |
| 2008-10-31 | 9,100 | 9,800 | 8,550 | 9,300 | 249 | 46.50 |
| 2008-10-30 | 7,920 | 9,000 | 7,920 | 9,000 | 349 | 45 |
| 2008-10-29 | 8,400 | 8,490 | 7,800 | 8,020 | 422 | 40.10 |
| 2008-10-28 | 7,990 | 8,010 | 7,490 | 7,500 | 753 | 37.50 |
| 2008-10-27 | 8,890 | 9,030 | 8,490 | 8,490 | 715 | 42.45 |
| 2008-10-24 | 9,900 | 9,940 | 9,210 | 9,490 | 235 | 47.45 |
| 2008-10-23 | 10,450 | 10,450 | 9,120 | 9,600 | 1,053 | 48 |
| 2008-10-22 | 12,300 | 12,300 | 10,300 | 10,450 | 634 | 52.25 |
| 2008-10-21 | 12,030 | 12,530 | 11,630 | 12,300 | 841 | 61.50 |
| 2008-10-20 | 12,000 | 12,700 | 11,320 | 11,700 | 929 | 58.50 |
| 2008-10-17 | 10,860 | 12,420 | 10,860 | 12,200 | 1,716 | 61 |
| 2008-10-16 | 9,600 | 12,200 | 9,600 | 11,060 | 1,108 | 55.30 |
| 2008-10-15 | 9,520 | 10,800 | 9,520 | 10,800 | 1,409 | 54 |
| 2008-10-14 | 9,650 | 9,850 | 9,310 | 9,850 | 1,000 | 49.25 |
| 2008-10-10 | 8,950 | 9,290 | 8,850 | 8,850 | 611 | 44.25 |
| 2008-10-09 | 8,860 | 10,250 | 8,800 | 9,850 | 1,469 | 49.25 |
| 2008-10-08 | 9,200 | 9,580 | 8,750 | 9,260 | 658 | 46.30 |
| 2008-10-07 | 8,200 | 10,000 | 8,200 | 9,600 | 1,067 | 48 |
| 2008-10-06 | 10,200 | 11,000 | 9,110 | 9,200 | 1,162 | 46 |
| 2008-10-03 | 10,110 | 11,000 | 9,930 | 10,400 | 1,382 | 52 |
| 2008-10-02 | 12,240 | 12,240 | 10,310 | 10,310 | 1,109 | 51.55 |
| 2008-10-01 | 13,190 | 13,190 | 11,800 | 11,840 | 636 | 59.20 |
| 2008-09-30 | 11,820 | 12,190 | 11,350 | 12,190 | 806 | 60.95 |
| 2008-09-29 | 14,200 | 14,220 | 13,020 | 13,020 | 487 | 65.10 |
| 2008-09-26 | 14,950 | 14,950 | 14,100 | 14,140 | 250 | 70.70 |
| 2008-09-25 | 14,500 | 14,870 | 14,100 | 14,860 | 356 | 74.30 |
| 2008-09-24 | 15,270 | 15,270 | 15,000 | 15,000 | 320 | 75 |
| 2008-09-22 | 16,200 | 16,500 | 15,500 | 15,500 | 163 | 77.50 |
| 2008-09-19 | 16,430 | 16,430 | 15,800 | 16,020 | 363 | 80.10 |
| 2008-09-18 | 15,300 | 16,500 | 15,300 | 16,230 | 766 | 81.15 |
| 2008-09-17 | 15,630 | 16,200 | 15,590 | 16,100 | 394 | 80.50 |
| 2008-09-16 | 13,880 | 16,200 | 13,620 | 15,510 | 943 | 77.55 |
| 2008-09-12 | 14,700 | 15,490 | 14,570 | 15,480 | 164 | 77.40 |
| 2008-09-11 | 15,000 | 15,190 | 14,540 | 14,700 | 124 | 73.50 |
| 2008-09-10 | 14,800 | 15,100 | 14,000 | 14,700 | 305 | 73.50 |
| 2008-09-09 | 15,980 | 15,980 | 14,810 | 15,000 | 191 | 75 |
| 2008-09-08 | 14,900 | 16,200 | 14,720 | 16,190 | 292 | 80.95 |
| 2008-09-05 | 14,170 | 15,500 | 14,000 | 14,700 | 618 | 73.50 |
| 2008-09-04 | 15,700 | 16,000 | 15,220 | 15,570 | 594 | 77.85 |
| 2008-09-03 | 16,700 | 17,250 | 15,930 | 16,100 | 605 | 80.50 |
| 2008-09-02 | 17,740 | 17,900 | 16,780 | 17,030 | 545 | 85.15 |
| 2008-09-01 | 17,990 | 18,390 | 17,110 | 18,140 | 366 | 90.70 |
| 2008-08-29 | 17,410 | 17,800 | 17,040 | 17,500 | 545 | 87.50 |
| 2008-08-28 | 19,000 | 19,190 | 17,200 | 17,810 | 960 | 89.05 |
| 2008-08-27 | 17,100 | 18,400 | 16,500 | 18,000 | 992 | 90 |
| 2008-08-26 | 16,080 | 16,800 | 16,070 | 16,500 | 313 | 82.50 |
| 2008-08-25 | 15,850 | 16,500 | 15,750 | 16,500 | 611 | 82.50 |
| 2008-08-22 | 16,180 | 16,930 | 15,900 | 15,900 | 510 | 79.50 |
| 2008-08-21 | 16,790 | 17,100 | 15,830 | 16,780 | 779 | 83.90 |
| 2008-08-20 | 15,990 | 16,700 | 15,720 | 16,590 | 663 | 82.95 |
| 2008-08-19 | 16,700 | 17,200 | 15,620 | 16,790 | 667 | 83.95 |
| 2008-08-18 | 16,970 | 18,000 | 16,800 | 17,400 | 289 | 87 |
| 2008-08-15 | 17,760 | 18,000 | 16,600 | 17,370 | 548 | 86.85 |
| 2008-08-14 | 18,200 | 19,080 | 18,100 | 18,360 | 538 | 91.80 |
| 2008-08-13 | 19,080 | 19,400 | 18,500 | 18,510 | 592 | 92.55 |
| 2008-08-12 | 19,680 | 20,300 | 19,050 | 19,280 | 472 | 96.40 |
| 2008-08-11 | 20,050 | 20,650 | 19,600 | 19,700 | 451 | 98.50 |
| 2008-08-08 | 19,400 | 19,900 | 18,400 | 19,750 | 441 | 98.75 |
| 2008-08-07 | 19,340 | 20,180 | 19,340 | 19,600 | 213 | 98 |
| 2008-08-06 | 19,490 | 20,960 | 19,300 | 19,500 | 640 | 97.50 |
| 2008-08-05 | 19,100 | 19,500 | 18,660 | 19,110 | 1,521 | 95.55 |
| 2008-08-04 | 19,660 | 20,400 | 19,660 | 19,660 | 2,495 | 98.30 |
| 2008-08-01 | 23,400 | 23,890 | 22,660 | 22,660 | 930 | 113.30 |
| 2008-07-31 | 25,350 | 25,350 | 23,920 | 24,300 | 860 | 121.50 |
| 2008-07-30 | 26,600 | 26,900 | 24,900 | 25,050 | 1,538 | 125.25 |
| 2008-07-29 | 25,000 | 26,000 | 24,100 | 26,000 | 589 | 130 |
| 2008-07-28 | 24,670 | 25,800 | 24,310 | 25,250 | 1,007 | 126.25 |
| 2008-07-25 | 23,010 | 23,550 | 22,500 | 23,470 | 656 | 117.35 |
| 2008-07-24 | 21,830 | 24,530 | 21,800 | 23,610 | 1,438 | 118.05 |
| 2008-07-23 | 20,510 | 22,290 | 20,350 | 21,530 | 989 | 107.65 |
| 2008-07-22 | 21,100 | 21,700 | 20,770 | 20,780 | 498 | 103.90 |
| 2008-07-18 | 22,250 | 22,250 | 20,600 | 21,050 | 490 | 105.25 |
| 2008-07-17 | 20,830 | 22,180 | 20,550 | 21,790 | 601 | 108.95 |
| 2008-07-16 | 20,010 | 20,440 | 20,010 | 20,230 | 520 | 101.15 |
| 2008-07-15 | 20,100 | 20,490 | 20,060 | 20,110 | 330 | 100.55 |
| 2008-07-14 | 20,300 | 21,000 | 20,210 | 20,630 | 337 | 103.15 |
| 2008-07-11 | 21,000 | 21,500 | 20,600 | 20,850 | 557 | 104.25 |
| 2008-07-10 | 21,050 | 21,800 | 21,020 | 21,100 | 743 | 105.50 |
| 2008-07-09 | 23,000 | 23,220 | 21,800 | 21,810 | 550 | 109.05 |
| 2008-07-08 | 23,200 | 23,600 | 22,810 | 23,020 | 582 | 115.10 |
| 2008-07-07 | 23,230 | 23,580 | 23,000 | 23,500 | 223 | 117.50 |
| 2008-07-04 | 23,750 | 24,390 | 23,420 | 23,530 | 322 | 117.65 |
| 2008-07-03 | 23,400 | 24,050 | 23,370 | 24,050 | 253 | 120.25 |
| 2008-07-02 | 24,100 | 24,750 | 23,800 | 23,800 | 369 | 119 |
| 2008-07-01 | 23,210 | 24,580 | 23,210 | 24,190 | 524 | 120.95 |
| 2008-06-30 | 23,320 | 24,800 | 23,110 | 23,750 | 697 | 118.75 |
| 2008-06-27 | 23,750 | 24,390 | 23,750 | 23,920 | 480 | 119.60 |
| 2008-06-26 | 25,150 | 25,600 | 24,830 | 24,950 | 398 | 124.75 |
| 2008-06-25 | 25,310 | 25,700 | 24,840 | 25,150 | 411 | 125.75 |
| 2008-06-24 | 25,590 | 26,300 | 25,540 | 25,610 | 268 | 128.05 |
| 2008-06-23 | 25,480 | 26,190 | 25,440 | 26,190 | 315 | 130.95 |
| 2008-06-20 | 26,800 | 26,900 | 25,700 | 26,380 | 628 | 131.90 |
| 2008-06-19 | 27,900 | 28,190 | 26,800 | 27,040 | 942 | 135.20 |
| 2008-06-18 | 26,220 | 28,450 | 26,210 | 28,450 | 1,337 | 142.25 |
| 2008-06-17 | 26,000 | 26,490 | 25,870 | 26,130 | 431 | 130.65 |
| 2008-06-16 | 25,500 | 25,990 | 25,020 | 25,750 | 329 | 128.75 |
| 2008-06-13 | 25,380 | 25,700 | 25,010 | 25,480 | 404 | 127.40 |
| 2008-06-12 | 25,600 | 26,000 | 24,950 | 25,980 | 437 | 129.90 |
| 2008-06-11 | 24,130 | 25,900 | 24,130 | 25,900 | 866 | 129.50 |
| 2008-06-10 | 26,710 | 26,800 | 24,800 | 25,030 | 923 | 125.15 |
| 2008-06-09 | 25,500 | 26,700 | 25,500 | 26,410 | 657 | 132.05 |
| 2008-06-06 | 27,100 | 27,500 | 26,360 | 26,680 | 561 | 133.40 |
| 2008-06-05 | 26,800 | 27,740 | 26,560 | 26,800 | 821 | 134 |
| 2008-06-04 | 27,980 | 28,600 | 27,100 | 27,100 | 1,120 | 135.50 |
| 2008-06-03 | 29,210 | 29,270 | 28,200 | 28,280 | 1,085 | 141.40 |
| 2008-06-02 | 27,600 | 29,880 | 27,580 | 29,300 | 2,508 | 146.50 |
| 2008-05-30 | 27,300 | 28,010 | 27,030 | 27,550 | 947 | 137.75 |
| 2008-05-29 | 26,500 | 27,890 | 26,270 | 27,300 | 1,481 | 136.50 |
| 2008-05-28 | 27,530 | 27,830 | 26,400 | 26,630 | 1,437 | 133.15 |
| 2008-05-27 | 27,980 | 28,300 | 26,700 | 27,830 | 1,437 | 139.15 |
| 2008-05-26 | 29,500 | 30,400 | 27,660 | 27,700 | 3,639 | 138.50 |
| 2008-05-23 | 29,440 | 31,250 | 29,120 | 29,200 | 2,340 | 146 |
| 2008-05-22 | 29,500 | 30,100 | 28,500 | 29,740 | 2,133 | 148.70 |
| 2008-05-21 | 29,500 | 30,500 | 29,200 | 29,800 | 1,580 | 149 |
| 2008-05-20 | 30,450 | 30,800 | 28,700 | 29,800 | 1,936 | 149 |
| 2008-05-19 | 30,100 | 32,300 | 29,330 | 30,100 | 3,901 | 150.50 |
| 2008-05-16 | 31,350 | 31,800 | 30,000 | 30,600 | 1,000 | 153 |
| 2008-05-15 | 32,900 | 32,900 | 30,500 | 31,250 | 2,647 | 156.25 |
| 2008-05-14 | 33,300 | 34,800 | 32,100 | 32,500 | 4,303 | 162.50 |
| 2008-05-13 | 35,000 | 36,200 | 33,000 | 34,100 | 3,479 | 170.50 |
| 2008-05-12 | 31,700 | 35,300 | 30,900 | 35,300 | 4,782 | 176.50 |
| 2008-05-09 | 33,950 | 35,200 | 30,850 | 31,300 | 3,691 | 156.50 |
| 2008-05-08 | 28,810 | 31,550 | 28,080 | 31,550 | 3,451 | 157.75 |
| 2008-05-07 | 25,810 | 28,510 | 25,270 | 28,510 | 929 | 142.55 |
| 2008-05-02 | 25,500 | 26,100 | 25,200 | 25,510 | 359 | 127.55 |
| 2008-05-01 | 26,010 | 26,200 | 25,010 | 25,200 | 252 | 126 |
| 2008-04-30 | 24,220 | 26,300 | 24,120 | 26,100 | 676 | 130.50 |
| 2008-04-28 | 25,990 | 26,000 | 24,740 | 24,740 | 472 | 123.70 |
| 2008-04-25 | 26,270 | 26,500 | 26,000 | 26,290 | 242 | 131.45 |
| 2008-04-24 | 26,800 | 26,950 | 26,250 | 26,410 | 318 | 132.05 |
| 2008-04-23 | 26,930 | 27,350 | 26,630 | 27,000 | 176 | 135 |
| 2008-04-22 | 26,850 | 27,380 | 26,710 | 27,150 | 202 | 135.75 |
| 2008-04-21 | 27,400 | 27,700 | 26,610 | 26,610 | 193 | 133.05 |
| 2008-04-18 | 27,360 | 27,360 | 26,400 | 26,930 | 254 | 134.65 |
| 2008-04-17 | 26,510 | 27,430 | 26,510 | 26,780 | 230 | 133.90 |
| 2008-04-16 | 26,300 | 26,640 | 26,000 | 26,220 | 184 | 131.10 |
| 2008-04-15 | 25,920 | 26,300 | 25,600 | 26,000 | 188 | 130 |
| 2008-04-14 | 26,290 | 26,290 | 25,900 | 26,100 | 279 | 130.50 |
| 2008-04-11 | 26,870 | 26,900 | 26,300 | 26,600 | 253 | 133 |
| 2008-04-10 | 27,300 | 27,300 | 26,590 | 26,860 | 304 | 134.30 |
| 2008-04-09 | 27,430 | 27,470 | 27,000 | 27,470 | 219 | 137.35 |
| 2008-04-08 | 28,500 | 28,940 | 27,500 | 27,730 | 322 | 138.65 |
| 2008-04-07 | 27,260 | 28,500 | 27,260 | 28,100 | 369 | 140.50 |
| 2008-04-04 | 27,710 | 28,000 | 27,550 | 27,560 | 198 | 137.80 |
| 2008-04-03 | 29,110 | 29,900 | 27,800 | 28,010 | 534 | 140.05 |
| 2008-04-02 | 28,770 | 29,450 | 28,100 | 28,900 | 480 | 144.50 |
| 2008-04-01 | 27,600 | 28,700 | 27,500 | 28,480 | 171 | 142.40 |
| 2008-03-31 | 29,300 | 29,300 | 28,110 | 28,200 | 257 | 141 |
| 2008-03-28 | 29,560 | 29,600 | 28,500 | 29,160 | 337 | 145.80 |
| 2008-03-27 | 29,000 | 29,490 | 28,520 | 28,960 | 297 | 144.80 |
| 2008-03-26 | 27,770 | 29,900 | 27,600 | 28,690 | 844 | 143.45 |
| 2008-03-25 | 28,580 | 28,790 | 27,410 | 27,860 | 336 | 139.30 |
| 2008-03-24 | 28,470 | 28,470 | 27,550 | 27,980 | 324 | 139.90 |
| 2008-03-21 | 26,290 | 28,500 | 26,220 | 27,620 | 529 | 138.10 |
| 2008-03-19 | 26,560 | 27,750 | 26,260 | 26,270 | 564 | 131.35 |
| 2008-03-18 | 27,200 | 27,800 | 26,500 | 26,510 | 284 | 132.55 |
| 2008-03-17 | 27,000 | 28,520 | 26,100 | 27,300 | 715 | 136.50 |
| 2008-03-14 | 28,090 | 28,710 | 27,100 | 27,520 | 768 | 137.60 |
| 2008-03-13 | 28,850 | 29,620 | 27,800 | 28,390 | 658 | 141.95 |
| 2008-03-12 | 31,100 | 31,150 | 29,100 | 29,150 | 963 | 145.75 |
| 2008-03-11 | 27,790 | 30,000 | 27,690 | 29,980 | 1,104 | 149.90 |
| 2008-03-10 | 29,800 | 30,500 | 28,310 | 28,690 | 1,372 | 143.45 |
| 2008-03-07 | 29,200 | 31,400 | 29,190 | 30,600 | 891 | 153 |
| 2008-03-06 | 30,100 | 32,400 | 29,100 | 30,200 | 1,732 | 151 |
| 2008-03-05 | 30,300 | 30,900 | 29,700 | 29,800 | 912 | 149 |
| 2008-03-04 | 31,100 | 31,900 | 29,800 | 30,550 | 1,358 | 152.75 |
| 2008-03-03 | 32,650 | 32,950 | 30,300 | 30,300 | 1,762 | 151.50 |
| 2008-02-29 | 33,800 | 34,950 | 32,300 | 33,050 | 1,670 | 165.25 |
| 2008-02-28 | 33,200 | 36,900 | 33,050 | 34,200 | 5,847 | 171 |
| 2008-02-27 | 32,600 | 33,700 | 32,400 | 32,900 | 906 | 164.50 |
| 2008-02-26 | 33,750 | 33,800 | 32,200 | 32,200 | 935 | 161 |
| 2008-02-25 | 34,000 | 34,300 | 33,100 | 33,100 | 777 | 165.50 |
| 2008-02-22 | 32,650 | 34,500 | 31,800 | 33,500 | 1,629 | 167.50 |
| 2008-02-21 | 34,500 | 34,800 | 32,350 | 32,650 | 2,193 | 163.25 |
| 2008-02-20 | 34,400 | 36,200 | 31,150 | 32,500 | 3,024 | 162.50 |
| 2008-02-19 | 36,000 | 36,050 | 33,600 | 34,000 | 4,388 | 170 |
| 2008-02-18 | 34,400 | 36,800 | 34,350 | 36,800 | 3,889 | 184 |
| 2008-02-15 | 28,900 | 32,800 | 28,500 | 32,800 | 4,303 | 164 |
| 2008-02-14 | 28,000 | 29,800 | 26,760 | 29,800 | 2,076 | 149 |
| 2008-02-13 | 27,600 | 27,890 | 25,450 | 26,800 | 1,822 | 134 |
| 2008-02-12 | 27,950 | 28,500 | 26,230 | 26,400 | 2,105 | 132 |
| 2008-02-08 | 29,230 | 30,300 | 29,150 | 29,150 | 4,771 | 145.75 |
| 2008-02-07 | 33,350 | 33,350 | 33,150 | 33,150 | 1,493 | 165.75 |
| 2008-02-06 | 35,100 | 40,650 | 33,800 | 37,150 | 8,364 | 185.75 |
| 2008-02-05 | 36,700 | 36,700 | 35,100 | 36,700 | 4,228 | 183.50 |
| 2008-02-04 | 32,700 | 32,700 | 32,700 | 32,700 | 93 | 163.50 |
| 2008-02-01 | 30,700 | 31,400 | 29,600 | 29,700 | 824 | 148.50 |
| 2008-01-31 | 30,650 | 31,600 | 30,500 | 31,000 | 549 | 155 |
| 2008-01-30 | 32,450 | 32,750 | 30,600 | 31,450 | 738 | 157.25 |
| 2008-01-29 | 32,650 | 33,850 | 32,100 | 32,150 | 835 | 160.75 |
| 2008-01-28 | 32,600 | 35,300 | 31,800 | 32,350 | 1,173 | 161.75 |
| 2008-01-25 | 32,900 | 33,000 | 32,300 | 33,000 | 620 | 165 |
| 2008-01-24 | 31,800 | 32,400 | 31,250 | 31,700 | 878 | 158.50 |
| 2008-01-23 | 32,150 | 32,200 | 29,520 | 30,600 | 1,423 | 153 |
| 2008-01-22 | 31,400 | 32,400 | 29,500 | 29,510 | 1,424 | 147.55 |
| 2008-01-21 | 33,400 | 34,900 | 32,400 | 33,400 | 1,711 | 167 |
| 2008-01-18 | 31,400 | 36,000 | 30,200 | 35,500 | 1,571 | 177.50 |
| 2008-01-17 | 31,500 | 33,000 | 29,600 | 32,200 | 2,342 | 161 |
| 2008-01-16 | 30,150 | 33,250 | 29,600 | 31,500 | 2,497 | 157.50 |
| 2008-01-15 | 37,500 | 37,950 | 32,950 | 32,950 | 1,765 | 164.75 |
| 2008-01-11 | 40,200 | 40,400 | 36,000 | 36,950 | 2,008 | 184.75 |
| 2008-01-10 | 42,100 | 43,500 | 39,000 | 39,000 | 1,633 | 195 |
| 2008-01-09 | 40,300 | 43,500 | 40,300 | 42,500 | 1,426 | 212.50 |
| 2008-01-08 | 43,050 | 43,050 | 40,300 | 42,950 | 1,120 | 214.75 |
| 2008-01-07 | 41,800 | 44,300 | 39,100 | 39,850 | 1,614 | 199.25 |
| 2008-01-04 | 42,600 | 43,300 | 41,500 | 41,800 | 675 | 209 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2013-06-26]1株→100株 [2006-12-26]1株→2株
