3328 BEENOS(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 | 69,500 | 70,500 | 65,500 | 67,000 | 520 | 670 |
| 2008-12-29 | 71,300 | 80,300 | 68,400 | 70,500 | 2,085 | 705 |
| 2008-12-26 | 70,300 | 70,300 | 70,300 | 70,300 | 162 | 703 |
| 2008-12-25 | 65,300 | 65,300 | 65,000 | 65,300 | 436 | 653 |
| 2008-12-24 | 60,300 | 60,300 | 58,100 | 60,300 | 717 | 603 |
| 2008-12-22 | 55,300 | 55,300 | 55,300 | 55,300 | 421 | 553 |
| 2008-12-19 | 46,600 | 50,300 | 45,100 | 49,700 | 545 | 497 |
| 2008-12-18 | 44,900 | 46,300 | 44,900 | 46,300 | 207 | 463 |
| 2008-12-17 | 42,300 | 46,550 | 42,300 | 44,900 | 563 | 449 |
| 2008-12-16 | 40,750 | 43,500 | 39,000 | 43,100 | 253 | 431 |
| 2008-12-15 | 38,500 | 40,800 | 38,500 | 40,350 | 257 | 403.50 |
| 2008-12-12 | 41,050 | 41,050 | 36,600 | 37,400 | 685 | 374 |
| 2008-12-11 | 34,250 | 37,050 | 34,000 | 37,050 | 177 | 370.50 |
| 2008-12-10 | 31,350 | 34,200 | 30,500 | 33,050 | 648 | 330.50 |
| 2008-12-09 | 31,500 | 32,900 | 30,500 | 31,250 | 250 | 312.50 |
| 2008-12-08 | 29,500 | 31,950 | 28,850 | 31,400 | 240 | 314 |
| 2008-12-05 | 29,800 | 30,500 | 28,700 | 29,150 | 205 | 291.50 |
| 2008-12-04 | 29,300 | 32,600 | 28,500 | 29,200 | 439 | 292 |
| 2008-12-03 | 29,600 | 30,300 | 29,120 | 29,600 | 111 | 296 |
| 2008-12-02 | 29,410 | 30,300 | 29,000 | 29,900 | 83 | 299 |
| 2008-12-01 | 29,600 | 30,300 | 29,500 | 29,900 | 66 | 299 |
| 2008-11-28 | 29,750 | 31,100 | 28,200 | 31,100 | 260 | 311 |
| 2008-11-27 | 31,100 | 31,400 | 28,900 | 29,150 | 180 | 291.50 |
| 2008-11-26 | 29,250 | 30,700 | 28,300 | 30,700 | 226 | 307 |
| 2008-11-25 | 30,200 | 30,200 | 27,300 | 27,750 | 72 | 277.50 |
| 2008-11-21 | 26,660 | 29,300 | 26,000 | 29,000 | 171 | 290 |
| 2008-11-20 | 26,000 | 26,900 | 25,840 | 26,600 | 138 | 266 |
| 2008-11-19 | 27,140 | 29,800 | 25,800 | 27,200 | 253 | 272 |
| 2008-11-18 | 28,010 | 28,350 | 26,710 | 27,440 | 350 | 274.40 |
| 2008-11-17 | 29,800 | 29,800 | 27,800 | 29,000 | 173 | 290 |
| 2008-11-14 | 30,000 | 31,000 | 28,500 | 30,300 | 482 | 303 |
| 2008-11-13 | 29,400 | 30,750 | 28,800 | 30,500 | 391 | 305 |
| 2008-11-12 | 33,300 | 33,550 | 30,400 | 30,500 | 908 | 305 |
| 2008-11-11 | 30,000 | 32,100 | 28,200 | 32,100 | 658 | 321 |
| 2008-11-10 | 31,000 | 31,400 | 29,000 | 29,100 | 121 | 291 |
| 2008-11-07 | 30,000 | 30,800 | 29,200 | 30,200 | 235 | 302 |
| 2008-11-06 | 31,400 | 31,700 | 30,350 | 31,000 | 264 | 310 |
| 2008-11-05 | 34,900 | 35,100 | 32,400 | 33,000 | 290 | 330 |
| 2008-11-04 | 33,350 | 35,400 | 33,350 | 34,500 | 184 | 345 |
| 2008-10-31 | 30,800 | 34,950 | 30,600 | 34,950 | 176 | 349.50 |
| 2008-10-30 | 32,500 | 34,100 | 31,300 | 34,000 | 154 | 340 |
| 2008-10-28 | 26,050 | 27,100 | 25,900 | 27,100 | 274 | 271 |
| 2008-10-27 | 31,700 | 32,000 | 28,500 | 28,900 | 101 | 289 |
| 2008-10-24 | 35,900 | 36,000 | 32,500 | 32,500 | 136 | 325 |
| 2008-10-23 | 32,700 | 35,500 | 32,300 | 35,500 | 129 | 355 |
| 2008-10-22 | 35,300 | 35,550 | 32,200 | 35,550 | 395 | 355.50 |
| 2008-10-20 | 26,900 | 28,700 | 26,600 | 28,700 | 392 | 287 |
| 2008-10-17 | 25,500 | 26,000 | 25,000 | 25,700 | 88 | 257 |
| 2008-10-16 | 24,950 | 25,000 | 24,050 | 25,000 | 156 | 250 |
| 2008-10-15 | 26,700 | 26,700 | 25,000 | 26,150 | 200 | 261.50 |
| 2008-10-14 | 27,200 | 27,200 | 25,400 | 26,700 | 1,041 | 267 |
| 2008-10-10 | 24,200 | 24,200 | 24,200 | 24,200 | 51 | 242 |
| 2008-10-09 | 29,000 | 30,200 | 27,200 | 27,200 | 320 | 272 |
| 2008-10-08 | 31,200 | 31,200 | 31,200 | 31,200 | 98 | 312 |
| 2008-10-07 | 35,200 | 36,500 | 35,200 | 35,200 | 200 | 352 |
| 2008-10-06 | 40,000 | 40,500 | 39,000 | 39,200 | 144 | 392 |
| 2008-10-03 | 47,800 | 47,800 | 43,000 | 43,000 | 126 | 430 |
| 2008-10-02 | 45,950 | 48,000 | 45,700 | 47,000 | 89 | 470 |
| 2008-10-01 | 47,800 | 48,450 | 46,000 | 47,950 | 58 | 479.50 |
| 2008-09-30 | 45,700 | 47,000 | 43,500 | 47,000 | 131 | 470 |
| 2008-09-29 | 47,400 | 49,000 | 45,700 | 45,700 | 122 | 457 |
| 2008-09-26 | 49,900 | 50,400 | 47,000 | 47,400 | 108 | 474 |
| 2008-09-25 | 48,900 | 51,000 | 47,950 | 49,500 | 158 | 495 |
| 2008-09-24 | 51,000 | 51,000 | 46,800 | 47,000 | 229 | 470 |
| 2008-09-22 | 55,000 | 56,000 | 51,200 | 51,200 | 151 | 512 |
| 2008-09-19 | 55,000 | 55,600 | 52,700 | 54,500 | 211 | 545 |
| 2008-09-18 | 57,900 | 59,900 | 54,100 | 55,300 | 205 | 553 |
| 2008-09-17 | 62,800 | 62,800 | 53,600 | 58,400 | 633 | 584 |
| 2008-09-16 | 48,350 | 58,300 | 48,350 | 58,300 | 211 | 583 |
| 2008-09-12 | 49,500 | 53,300 | 49,500 | 53,300 | 99 | 533 |
| 2008-09-11 | 50,000 | 51,100 | 49,500 | 49,500 | 53 | 495 |
| 2008-09-10 | 47,000 | 50,000 | 47,000 | 50,000 | 72 | 500 |
| 2008-09-09 | 52,700 | 52,700 | 49,800 | 49,800 | 72 | 498 |
| 2008-09-08 | 49,350 | 53,200 | 49,300 | 52,700 | 163 | 527 |
| 2008-09-05 | 47,800 | 49,200 | 47,000 | 49,200 | 73 | 492 |
| 2008-09-04 | 48,500 | 51,300 | 44,350 | 51,300 | 211 | 513 |
| 2008-09-03 | 52,200 | 52,600 | 48,300 | 48,350 | 233 | 483.50 |
| 2008-09-02 | 53,000 | 55,000 | 52,200 | 53,000 | 122 | 530 |
| 2008-09-01 | 55,000 | 55,100 | 52,600 | 53,500 | 182 | 535 |
| 2008-08-29 | 56,000 | 56,400 | 54,100 | 55,500 | 99 | 555 |
| 2008-08-28 | 56,900 | 58,600 | 53,000 | 53,000 | 280 | 530 |
| 2008-08-27 | 55,100 | 56,900 | 55,100 | 56,400 | 47 | 564 |
| 2008-08-26 | 56,300 | 57,000 | 55,400 | 56,000 | 66 | 560 |
| 2008-08-25 | 55,500 | 57,800 | 55,500 | 56,100 | 55 | 561 |
| 2008-08-22 | 55,500 | 55,500 | 52,400 | 54,900 | 72 | 549 |
| 2008-08-21 | 51,300 | 55,100 | 51,300 | 55,000 | 114 | 550 |
| 2008-08-20 | 51,000 | 52,800 | 50,000 | 52,000 | 112 | 520 |
| 2008-08-19 | 52,500 | 53,700 | 51,300 | 53,500 | 46 | 535 |
| 2008-08-18 | 54,000 | 54,500 | 52,000 | 52,300 | 139 | 523 |
| 2008-08-15 | 56,400 | 56,400 | 53,800 | 54,000 | 119 | 540 |
| 2008-08-14 | 60,000 | 60,100 | 57,000 | 57,800 | 76 | 578 |
| 2008-08-13 | 60,400 | 61,000 | 60,000 | 60,000 | 149 | 600 |
| 2008-08-12 | 63,000 | 64,000 | 62,000 | 62,900 | 62 | 629 |
| 2008-08-11 | 63,900 | 63,900 | 61,400 | 62,600 | 83 | 626 |
| 2008-08-08 | 63,000 | 63,000 | 60,000 | 61,400 | 159 | 614 |
| 2008-08-07 | 68,000 | 68,000 | 64,600 | 64,600 | 64 | 646 |
| 2008-08-06 | 66,000 | 69,700 | 66,000 | 69,600 | 67 | 696 |
| 2008-08-05 | 66,000 | 67,900 | 65,300 | 65,500 | 152 | 655 |
| 2008-08-04 | 74,000 | 74,000 | 70,100 | 70,200 | 85 | 702 |
| 2008-08-01 | 79,000 | 79,000 | 73,000 | 75,500 | 249 | 755 |
| 2008-07-31 | 80,100 | 81,900 | 75,200 | 78,000 | 189 | 780 |
| 2008-07-30 | 77,900 | 82,000 | 75,000 | 78,100 | 416 | 781 |
| 2008-07-29 | 73,500 | 78,600 | 73,500 | 77,900 | 199 | 779 |
| 2008-07-28 | 76,300 | 79,600 | 76,300 | 77,100 | 69 | 771 |
| 2008-07-25 | 75,300 | 76,000 | 74,300 | 74,300 | 131 | 743 |
| 2008-07-24 | 73,200 | 81,900 | 71,600 | 78,300 | 488 | 783 |
| 2008-07-23 | 73,000 | 75,600 | 70,300 | 72,200 | 151 | 722 |
| 2008-07-22 | 74,000 | 78,000 | 70,500 | 71,000 | 228 | 710 |
| 2008-07-18 | 73,200 | 80,000 | 70,000 | 75,000 | 705 | 750 |
| 2008-07-17 | 66,300 | 72,200 | 66,300 | 72,200 | 381 | 722 |
| 2008-07-16 | 63,100 | 67,200 | 63,100 | 67,200 | 401 | 672 |
| 2008-07-15 | 64,800 | 65,500 | 61,800 | 62,200 | 279 | 622 |
| 2008-07-14 | 68,300 | 70,000 | 64,900 | 66,800 | 416 | 668 |
| 2008-07-11 | 70,200 | 74,300 | 66,500 | 67,800 | 555 | 678 |
| 2008-07-10 | 75,200 | 76,000 | 70,500 | 73,000 | 319 | 730 |
| 2008-07-09 | 78,900 | 82,000 | 75,000 | 76,200 | 285 | 762 |
| 2008-07-08 | 80,400 | 81,500 | 77,100 | 77,900 | 260 | 779 |
| 2008-07-07 | 82,200 | 82,300 | 79,200 | 80,100 | 247 | 801 |
| 2008-07-04 | 89,000 | 89,000 | 82,000 | 84,200 | 215 | 842 |
| 2008-07-03 | 88,500 | 89,200 | 83,300 | 86,100 | 308 | 861 |
| 2008-07-02 | 94,800 | 95,000 | 88,500 | 89,500 | 305 | 895 |
| 2008-07-01 | 90,200 | 97,500 | 90,000 | 97,400 | 170 | 974 |
| 2008-06-30 | 89,000 | 92,000 | 86,500 | 89,200 | 222 | 892 |
| 2008-06-27 | 90,000 | 93,500 | 87,700 | 88,000 | 369 | 880 |
| 2008-06-26 | 100,000 | 101,000 | 93,500 | 93,600 | 187 | 936 |
| 2008-06-25 | 99,900 | 99,900 | 90,000 | 98,000 | 571 | 980 |
| 2008-06-24 | 104,000 | 104,000 | 99,900 | 101,000 | 316 | 1,010 |
| 2008-06-23 | 106,000 | 106,000 | 102,000 | 105,000 | 340 | 1,050 |
| 2008-06-20 | 110,000 | 111,000 | 108,000 | 108,000 | 286 | 1,080 |
| 2008-06-19 | 114,000 | 116,000 | 110,000 | 111,000 | 544 | 1,110 |
| 2008-06-18 | 114,000 | 117,000 | 112,000 | 113,000 | 416 | 1,130 |
| 2008-06-17 | 112,000 | 116,000 | 112,000 | 114,000 | 985 | 1,140 |
| 2008-06-16 | 109,000 | 110,000 | 105,000 | 108,000 | 236 | 1,080 |
| 2008-06-13 | 108,000 | 115,000 | 108,000 | 110,000 | 541 | 1,100 |
| 2008-06-12 | 106,000 | 111,000 | 106,000 | 109,000 | 350 | 1,090 |
| 2008-06-11 | 109,000 | 114,000 | 106,000 | 110,000 | 460 | 1,100 |
| 2008-06-10 | 118,000 | 119,000 | 108,000 | 111,000 | 2,047 | 1,110 |
| 2008-06-09 | 100,000 | 123,000 | 99,000 | 122,000 | 4,460 | 1,220 |
| 2008-06-06 | 108,000 | 108,000 | 102,000 | 103,000 | 624 | 1,030 |
| 2008-06-05 | 107,000 | 110,000 | 106,000 | 108,000 | 348 | 1,080 |
| 2008-06-04 | 111,000 | 111,000 | 105,000 | 109,000 | 1,117 | 1,090 |
| 2008-06-03 | 120,000 | 121,000 | 111,000 | 113,000 | 1,249 | 1,130 |
| 2008-06-02 | 121,000 | 123,000 | 120,000 | 121,000 | 578 | 1,210 |
| 2008-05-30 | 124,000 | 124,000 | 121,000 | 123,000 | 300 | 1,230 |
| 2008-05-29 | 122,000 | 124,000 | 120,000 | 122,000 | 319 | 1,220 |
| 2008-05-28 | 128,000 | 128,000 | 120,000 | 120,000 | 711 | 1,200 |
| 2008-05-27 | 132,000 | 132,000 | 128,000 | 128,000 | 264 | 1,280 |
| 2008-05-26 | 128,000 | 133,000 | 127,000 | 132,000 | 345 | 1,320 |
| 2008-05-23 | 129,000 | 134,000 | 127,000 | 129,000 | 497 | 1,290 |
| 2008-05-22 | 129,000 | 130,000 | 126,000 | 130,000 | 459 | 1,300 |
| 2008-05-21 | 132,000 | 136,000 | 125,000 | 131,000 | 380 | 1,310 |
| 2008-05-20 | 137,000 | 137,000 | 133,000 | 134,000 | 221 | 1,340 |
| 2008-05-19 | 137,000 | 139,000 | 134,000 | 138,000 | 348 | 1,380 |
| 2008-05-16 | 140,000 | 144,000 | 131,000 | 131,000 | 519 | 1,310 |
| 2008-05-15 | 143,000 | 149,000 | 139,000 | 141,000 | 1,008 | 1,410 |
| 2008-05-14 | 139,000 | 142,000 | 137,000 | 139,000 | 544 | 1,390 |
| 2008-05-13 | 140,000 | 142,000 | 135,000 | 138,000 | 551 | 1,380 |
| 2008-05-12 | 136,000 | 144,000 | 133,000 | 141,000 | 631 | 1,410 |
| 2008-05-09 | 151,000 | 161,000 | 136,000 | 139,000 | 5,105 | 1,390 |
| 2008-05-08 | 123,000 | 143,000 | 121,000 | 143,000 | 1,905 | 1,430 |
| 2008-05-07 | 125,000 | 125,000 | 121,000 | 123,000 | 383 | 1,230 |
| 2008-05-02 | 122,000 | 125,000 | 120,000 | 123,000 | 445 | 1,230 |
| 2008-05-01 | 125,000 | 127,000 | 118,000 | 119,000 | 420 | 1,190 |
| 2008-04-30 | 130,000 | 131,000 | 124,000 | 124,000 | 681 | 1,240 |
| 2008-04-28 | 132,000 | 132,000 | 121,000 | 122,000 | 959 | 1,220 |
| 2008-04-25 | 142,000 | 142,000 | 135,000 | 135,000 | 480 | 1,350 |
| 2008-04-24 | 138,000 | 142,000 | 136,000 | 140,000 | 475 | 1,400 |
| 2008-04-23 | 136,000 | 144,000 | 135,000 | 140,000 | 856 | 1,400 |
| 2008-04-22 | 135,000 | 141,000 | 130,000 | 136,000 | 846 | 1,360 |
| 2008-04-21 | 141,000 | 143,000 | 132,000 | 134,000 | 1,335 | 1,340 |
| 2008-04-18 | 125,000 | 140,000 | 124,000 | 138,000 | 3,283 | 1,380 |
| 2008-04-17 | 121,000 | 130,000 | 118,000 | 121,000 | 1,865 | 1,210 |
| 2008-04-16 | 123,000 | 125,000 | 118,000 | 118,000 | 814 | 1,180 |
| 2008-04-15 | 126,000 | 129,000 | 121,000 | 122,000 | 1,162 | 1,220 |
| 2008-04-14 | 131,000 | 133,000 | 123,000 | 125,000 | 1,014 | 1,250 |
| 2008-04-11 | 138,000 | 144,000 | 132,000 | 135,000 | 581 | 1,350 |
| 2008-04-10 | 135,000 | 140,000 | 130,000 | 138,000 | 488 | 1,380 |
| 2008-04-09 | 146,000 | 149,000 | 135,000 | 140,000 | 794 | 1,400 |
| 2008-04-08 | 161,000 | 166,000 | 147,000 | 150,000 | 945 | 1,500 |
| 2008-04-07 | 141,000 | 163,000 | 141,000 | 162,000 | 1,129 | 1,620 |
| 2008-04-04 | 154,000 | 156,000 | 141,000 | 144,000 | 581 | 1,440 |
| 2008-04-03 | 157,000 | 159,000 | 151,000 | 153,000 | 342 | 1,530 |
| 2008-04-02 | 165,000 | 165,000 | 154,000 | 155,000 | 523 | 1,550 |
| 2008-04-01 | 168,000 | 168,000 | 156,000 | 158,000 | 623 | 1,580 |
| 2008-03-31 | 174,000 | 178,000 | 167,000 | 168,000 | 320 | 1,680 |
| 2008-03-28 | 178,000 | 184,000 | 171,000 | 174,000 | 547 | 1,740 |
| 2008-03-27 | 178,000 | 187,000 | 176,000 | 179,000 | 765 | 1,790 |
| 2008-03-26 | 167,000 | 181,000 | 166,000 | 181,000 | 907 | 1,810 |
| 2008-03-25 | 180,000 | 180,000 | 162,000 | 165,000 | 849 | 1,650 |
| 2008-03-24 | 181,000 | 185,000 | 173,000 | 173,000 | 1,252 | 1,730 |
| 2008-03-21 | 156,000 | 180,000 | 156,000 | 176,000 | 2,686 | 1,760 |
| 2008-03-19 | 146,000 | 162,000 | 146,000 | 162,000 | 1,636 | 1,620 |
| 2008-03-18 | 148,000 | 148,000 | 139,000 | 142,000 | 520 | 1,420 |
| 2008-03-17 | 148,000 | 150,000 | 137,000 | 140,000 | 527 | 1,400 |
| 2008-03-14 | 160,000 | 160,000 | 137,000 | 145,000 | 743 | 1,450 |
| 2008-03-13 | 159,000 | 170,000 | 149,000 | 156,000 | 604 | 1,560 |
| 2008-03-12 | 169,000 | 175,000 | 159,000 | 161,000 | 1,385 | 1,610 |
| 2008-03-11 | 169,000 | 182,000 | 166,000 | 178,000 | 1,581 | 1,780 |
| 2008-03-10 | 182,000 | 187,000 | 166,000 | 166,000 | 1,378 | 1,660 |
| 2008-03-07 | 194,000 | 207,000 | 192,000 | 196,000 | 503 | 1,960 |
| 2008-03-06 | 210,000 | 221,000 | 201,000 | 209,000 | 1,160 | 2,090 |
| 2008-03-05 | 221,000 | 221,000 | 195,000 | 199,000 | 1,175 | 1,990 |
| 2008-03-04 | 246,000 | 246,000 | 206,000 | 220,000 | 1,565 | 2,200 |
| 2008-03-03 | 252,000 | 253,000 | 233,000 | 242,000 | 1,081 | 2,420 |
| 2008-02-29 | 255,000 | 265,000 | 247,000 | 260,000 | 1,469 | 2,600 |
| 2008-02-28 | 243,000 | 270,000 | 240,000 | 259,000 | 3,788 | 2,590 |
| 2008-02-27 | 239,000 | 254,000 | 232,000 | 235,000 | 1,150 | 2,350 |
| 2008-02-26 | 266,000 | 279,000 | 230,000 | 243,000 | 3,618 | 2,430 |
| 2008-02-25 | 253,000 | 273,000 | 244,000 | 262,000 | 3,652 | 2,620 |
| 2008-02-22 | 206,000 | 250,000 | 206,000 | 241,000 | 2,835 | 2,410 |
| 2008-02-21 | 219,000 | 230,000 | 208,000 | 210,000 | 706 | 2,100 |
| 2008-02-20 | 228,000 | 235,000 | 200,000 | 208,000 | 941 | 2,080 |
| 2008-02-19 | 242,000 | 243,000 | 215,000 | 224,000 | 1,144 | 2,240 |
| 2008-02-18 | 241,000 | 253,000 | 227,000 | 246,000 | 3,059 | 2,460 |
| 2008-02-15 | 192,000 | 225,000 | 191,000 | 225,000 | 1,903 | 2,250 |
| 2008-02-14 | 168,000 | 195,000 | 168,000 | 195,000 | 2,924 | 1,950 |
| 2008-02-13 | 177,000 | 191,000 | 165,000 | 165,000 | 3,844 | 1,650 |
| 2008-02-12 | 153,000 | 168,000 | 148,000 | 168,000 | 2,054 | 1,680 |
| 2008-02-08 | 140,000 | 148,000 | 134,000 | 148,000 | 266 | 1,480 |
| 2008-02-07 | 143,000 | 145,000 | 138,000 | 141,000 | 175 | 1,410 |
| 2008-02-06 | 140,000 | 145,000 | 134,000 | 144,000 | 243 | 1,440 |
| 2008-02-05 | 150,000 | 151,000 | 136,000 | 146,000 | 257 | 1,460 |
| 2008-02-04 | 157,000 | 162,000 | 152,000 | 153,000 | 397 | 1,530 |
| 2008-02-01 | 154,000 | 157,000 | 147,000 | 151,000 | 1,018 | 1,510 |
| 2008-01-31 | 121,000 | 147,000 | 116,000 | 147,000 | 1,058 | 1,470 |
| 2008-01-30 | 137,000 | 148,000 | 127,000 | 127,000 | 2,992 | 1,270 |
| 2008-01-29 | 114,000 | 131,000 | 114,000 | 131,000 | 828 | 1,310 |
| 2008-01-28 | 110,000 | 117,000 | 110,000 | 111,000 | 313 | 1,110 |
| 2008-01-25 | 112,000 | 117,000 | 112,000 | 112,000 | 329 | 1,120 |
| 2008-01-24 | 109,000 | 118,000 | 108,000 | 111,000 | 571 | 1,110 |
| 2008-01-23 | 105,000 | 105,000 | 103,000 | 105,000 | 488 | 1,050 |
| 2008-01-22 | 104,000 | 105,000 | 91,000 | 94,000 | 509 | 940 |
| 2008-01-21 | 107,000 | 117,000 | 106,000 | 110,000 | 992 | 1,100 |
| 2008-01-18 | 99,000 | 123,000 | 98,000 | 119,000 | 509 | 1,190 |
| 2008-01-17 | 110,000 | 113,000 | 101,000 | 109,000 | 356 | 1,090 |
| 2008-01-16 | 111,000 | 112,000 | 96,500 | 105,000 | 822 | 1,050 |
| 2008-01-15 | 129,000 | 129,000 | 109,000 | 109,000 | 555 | 1,090 |
| 2008-01-11 | 138,000 | 138,000 | 125,000 | 129,000 | 445 | 1,290 |
| 2008-01-10 | 137,000 | 144,000 | 132,000 | 136,000 | 636 | 1,360 |
| 2008-01-09 | 135,000 | 136,000 | 128,000 | 134,000 | 483 | 1,340 |
| 2008-01-08 | 147,000 | 148,000 | 134,000 | 137,000 | 648 | 1,370 |
| 2008-01-07 | 149,000 | 157,000 | 142,000 | 142,000 | 951 | 1,420 |
| 2008-01-04 | 143,000 | 165,000 | 140,000 | 149,000 | 1,096 | 1,490 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→3株
