4316 (株)ビーマップ 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 | 11,200 | 11,900 | 11,200 | 11,900 | 5 | 119 |
| 2008-12-29 | 11,500 | 12,000 | 11,500 | 12,000 | 40 | 120 |
| 2008-12-26 | 11,310 | 11,450 | 11,010 | 11,410 | 25 | 114.10 |
| 2008-12-25 | 12,180 | 12,180 | 11,950 | 12,000 | 45 | 120 |
| 2008-12-24 | 12,000 | 12,000 | 11,600 | 11,980 | 72 | 119.80 |
| 2008-12-22 | 12,120 | 12,900 | 11,770 | 12,900 | 155 | 129 |
| 2008-12-19 | 13,770 | 13,770 | 13,000 | 13,770 | 22 | 137.70 |
| 2008-12-18 | 13,200 | 13,890 | 12,800 | 13,770 | 68 | 137.70 |
| 2008-12-17 | 13,800 | 14,000 | 13,210 | 13,610 | 51 | 136.10 |
| 2008-12-16 | 13,800 | 13,900 | 13,400 | 13,880 | 50 | 138.80 |
| 2008-12-15 | 13,400 | 13,600 | 13,300 | 13,600 | 42 | 136 |
| 2008-12-12 | 12,610 | 13,200 | 12,600 | 13,000 | 34 | 130 |
| 2008-12-11 | 12,500 | 13,300 | 11,950 | 13,000 | 76 | 130 |
| 2008-12-10 | 11,450 | 12,600 | 11,450 | 12,500 | 111 | 125 |
| 2008-12-09 | 12,800 | 13,500 | 12,800 | 13,400 | 286 | 134 |
| 2008-12-08 | 15,600 | 16,000 | 14,800 | 14,800 | 123 | 148 |
| 2008-12-05 | 17,000 | 17,000 | 16,800 | 16,800 | 17 | 168 |
| 2008-12-04 | 16,900 | 17,300 | 16,900 | 17,300 | 20 | 173 |
| 2008-12-03 | 17,000 | 17,500 | 17,000 | 17,500 | 26 | 175 |
| 2008-12-02 | 17,100 | 17,490 | 17,100 | 17,490 | 21 | 174.90 |
| 2008-12-01 | 17,600 | 17,800 | 17,500 | 17,800 | 5 | 178 |
| 2008-11-28 | 17,500 | 17,900 | 17,500 | 17,900 | 26 | 179 |
| 2008-11-27 | 18,400 | 18,500 | 17,500 | 17,500 | 39 | 175 |
| 2008-11-26 | 18,500 | 18,500 | 17,600 | 18,400 | 15 | 184 |
| 2008-11-25 | 18,000 | 18,900 | 18,000 | 18,500 | 18 | 185 |
| 2008-11-21 | 18,900 | 18,900 | 17,500 | 18,000 | 11 | 180 |
| 2008-11-20 | 16,900 | 18,900 | 16,900 | 18,900 | 36 | 189 |
| 2008-11-19 | 19,000 | 19,400 | 18,900 | 18,900 | 25 | 189 |
| 2008-11-18 | 18,950 | 19,000 | 18,500 | 19,000 | 25 | 190 |
| 2008-11-17 | 19,600 | 19,600 | 19,600 | 19,600 | 3 | 196 |
| 2008-11-14 | 19,000 | 19,900 | 18,950 | 18,950 | 40 | 189.50 |
| 2008-11-13 | 19,300 | 19,700 | 19,050 | 19,300 | 18 | 193 |
| 2008-11-12 | 20,000 | 21,000 | 19,000 | 20,000 | 46 | 200 |
| 2008-11-11 | 21,800 | 21,800 | 19,500 | 20,000 | 192 | 200 |
| 2008-11-10 | 20,010 | 21,800 | 20,000 | 21,800 | 15 | 218 |
| 2008-11-07 | 19,700 | 21,500 | 19,700 | 21,500 | 12 | 215 |
| 2008-11-06 | 19,800 | 21,500 | 19,800 | 21,500 | 33 | 215 |
| 2008-11-05 | 23,000 | 23,200 | 21,000 | 21,600 | 13 | 216 |
| 2008-11-04 | 21,600 | 22,500 | 20,400 | 21,500 | 9 | 215 |
| 2008-10-31 | 21,100 | 22,000 | 20,200 | 21,000 | 42 | 210 |
| 2008-10-30 | 23,000 | 23,000 | 20,600 | 20,700 | 28 | 207 |
| 2008-10-29 | 22,300 | 22,300 | 20,000 | 20,500 | 46 | 205 |
| 2008-10-28 | 21,800 | 22,000 | 19,300 | 22,000 | 84 | 220 |
| 2008-10-27 | 24,300 | 24,300 | 22,000 | 22,300 | 38 | 223 |
| 2008-10-24 | 22,410 | 24,400 | 22,100 | 24,400 | 25 | 244 |
| 2008-10-23 | 22,260 | 24,500 | 22,260 | 24,500 | 21 | 245 |
| 2008-10-22 | 24,000 | 24,950 | 23,500 | 24,950 | 25 | 249.50 |
| 2008-10-21 | 25,000 | 25,000 | 22,600 | 24,000 | 37 | 240 |
| 2008-10-20 | 24,000 | 24,600 | 24,000 | 24,500 | 12 | 245 |
| 2008-10-17 | 22,400 | 23,900 | 22,400 | 23,000 | 13 | 230 |
| 2008-10-16 | 22,000 | 22,000 | 20,800 | 21,500 | 40 | 215 |
| 2008-10-15 | 23,000 | 23,000 | 21,900 | 23,000 | 40 | 230 |
| 2008-10-14 | 21,500 | 23,500 | 21,500 | 22,900 | 37 | 229 |
| 2008-10-10 | 20,500 | 21,500 | 19,300 | 20,300 | 89 | 203 |
| 2008-10-09 | 18,250 | 22,100 | 18,050 | 22,000 | 92 | 220 |
| 2008-10-08 | 20,750 | 20,750 | 20,750 | 20,750 | 50 | 207.50 |
| 2008-10-07 | 23,750 | 23,750 | 23,750 | 23,750 | 64 | 237.50 |
| 2008-10-06 | 29,500 | 29,500 | 26,750 | 26,750 | 45 | 267.50 |
| 2008-10-03 | 30,600 | 32,200 | 29,600 | 30,150 | 40 | 301.50 |
| 2008-10-02 | 33,450 | 33,450 | 33,450 | 33,450 | 1 | 334.50 |
| 2008-10-01 | 32,000 | 33,850 | 32,000 | 33,850 | 24 | 338.50 |
| 2008-09-30 | 31,000 | 34,800 | 31,000 | 34,800 | 12 | 348 |
| 2008-09-29 | 35,200 | 35,500 | 35,000 | 35,000 | 106 | 350 |
| 2008-09-26 | 36,000 | 36,000 | 35,500 | 35,500 | 25 | 355 |
| 2008-09-25 | 36,900 | 36,900 | 35,500 | 36,000 | 16 | 360 |
| 2008-09-24 | 36,000 | 36,000 | 34,900 | 36,000 | 14 | 360 |
| 2008-09-22 | 35,300 | 36,800 | 35,000 | 36,000 | 43 | 360 |
| 2008-09-19 | 35,350 | 36,500 | 35,100 | 36,500 | 102 | 365 |
| 2008-09-18 | 35,700 | 37,800 | 35,300 | 37,700 | 53 | 377 |
| 2008-09-17 | 38,000 | 38,500 | 32,800 | 38,500 | 127 | 385 |
| 2008-09-16 | 28,500 | 36,150 | 28,150 | 36,150 | 108 | 361.50 |
| 2008-09-12 | 32,000 | 32,950 | 31,350 | 32,150 | 12 | 321.50 |
| 2008-09-11 | 32,000 | 32,000 | 31,500 | 31,600 | 36 | 316 |
| 2008-09-10 | 31,200 | 32,850 | 31,200 | 32,000 | 7 | 320 |
| 2008-09-09 | 31,300 | 31,900 | 31,300 | 31,900 | 19 | 319 |
| 2008-09-08 | 31,600 | 32,700 | 31,200 | 32,650 | 41 | 326.50 |
| 2008-09-05 | 31,500 | 32,700 | 31,500 | 32,700 | 38 | 327 |
| 2008-09-04 | 34,000 | 34,000 | 32,000 | 33,700 | 22 | 337 |
| 2008-09-03 | 31,700 | 33,500 | 31,500 | 33,500 | 15 | 335 |
| 2008-09-02 | 33,000 | 33,000 | 32,000 | 32,500 | 7 | 325 |
| 2008-09-01 | 31,700 | 33,000 | 31,700 | 33,000 | 15 | 330 |
| 2008-08-29 | 33,000 | 33,000 | 33,000 | 33,000 | 4 | 330 |
| 2008-08-28 | 31,800 | 33,000 | 31,800 | 33,000 | 19 | 330 |
| 2008-08-27 | 31,700 | 33,000 | 31,700 | 33,000 | 4 | 330 |
| 2008-08-26 | 32,000 | 33,000 | 32,000 | 33,000 | 12 | 330 |
| 2008-08-25 | 33,300 | 33,300 | 31,500 | 33,000 | 29 | 330 |
| 2008-08-22 | 31,000 | 33,000 | 30,300 | 33,000 | 32 | 330 |
| 2008-08-21 | 30,300 | 32,000 | 30,100 | 30,600 | 65 | 306 |
| 2008-08-20 | 32,400 | 32,800 | 30,300 | 30,550 | 70 | 305.50 |
| 2008-08-19 | 36,000 | 36,000 | 33,600 | 34,000 | 39 | 340 |
| 2008-08-18 | 38,000 | 38,000 | 37,000 | 37,000 | 11 | 370 |
| 2008-08-15 | 34,500 | 37,200 | 34,500 | 37,200 | 25 | 372 |
| 2008-08-14 | 36,000 | 36,950 | 36,000 | 36,100 | 22 | 361 |
| 2008-08-13 | 36,900 | 36,900 | 35,800 | 36,400 | 33 | 364 |
| 2008-08-12 | 38,000 | 38,000 | 36,500 | 37,000 | 43 | 370 |
| 2008-08-11 | 37,000 | 38,000 | 36,600 | 38,000 | 20 | 380 |
| 2008-08-08 | 36,600 | 37,800 | 36,600 | 37,800 | 12 | 378 |
| 2008-08-07 | 38,900 | 38,900 | 36,750 | 38,500 | 77 | 385 |
| 2008-08-06 | 37,250 | 39,000 | 37,100 | 38,900 | 15 | 389 |
| 2008-08-05 | 40,600 | 40,600 | 36,500 | 38,450 | 33 | 384.50 |
| 2008-08-04 | 40,000 | 40,500 | 38,500 | 40,500 | 21 | 405 |
| 2008-08-01 | 38,000 | 39,000 | 38,000 | 39,000 | 13 | 390 |
| 2008-07-31 | 39,900 | 39,900 | 38,500 | 39,500 | 37 | 395 |
| 2008-07-30 | 37,500 | 38,800 | 37,500 | 38,800 | 16 | 388 |
| 2008-07-29 | 37,200 | 37,400 | 37,000 | 37,400 | 20 | 374 |
| 2008-07-28 | 37,800 | 38,000 | 37,800 | 38,000 | 9 | 380 |
| 2008-07-25 | 38,000 | 38,000 | 37,000 | 38,000 | 41 | 380 |
| 2008-07-24 | 39,000 | 39,400 | 37,100 | 37,500 | 49 | 375 |
| 2008-07-23 | 38,000 | 39,800 | 37,600 | 38,000 | 22 | 380 |
| 2008-07-22 | 41,000 | 41,000 | 37,000 | 39,000 | 14 | 390 |
| 2008-07-18 | 38,800 | 40,500 | 38,800 | 40,500 | 9 | 405 |
| 2008-07-17 | 40,500 | 41,000 | 40,500 | 40,500 | 15 | 405 |
| 2008-07-16 | 38,600 | 38,800 | 36,000 | 38,000 | 73 | 380 |
| 2008-07-15 | 42,500 | 42,500 | 38,000 | 39,000 | 43 | 390 |
| 2008-07-14 | 41,500 | 42,000 | 41,500 | 42,000 | 9 | 420 |
| 2008-07-11 | 41,850 | 41,850 | 40,900 | 41,500 | 20 | 415 |
| 2008-07-10 | 40,900 | 43,000 | 40,900 | 43,000 | 31 | 430 |
| 2008-07-09 | 43,700 | 43,800 | 41,300 | 41,500 | 35 | 415 |
| 2008-07-08 | 45,000 | 46,000 | 44,500 | 44,500 | 48 | 445 |
| 2008-07-07 | 46,300 | 47,000 | 45,000 | 47,000 | 62 | 470 |
| 2008-07-04 | 46,800 | 48,700 | 46,800 | 48,700 | 76 | 487 |
| 2008-07-03 | 45,200 | 45,250 | 44,700 | 44,700 | 38 | 447 |
| 2008-07-02 | 45,000 | 47,600 | 45,000 | 47,600 | 17 | 476 |
| 2008-07-01 | 45,050 | 45,200 | 45,050 | 45,200 | 10 | 452 |
| 2008-06-30 | 45,050 | 45,050 | 44,950 | 45,050 | 20 | 450.50 |
| 2008-06-27 | 47,500 | 47,500 | 46,000 | 46,400 | 14 | 464 |
| 2008-06-26 | 47,000 | 48,000 | 47,000 | 48,000 | 17 | 480 |
| 2008-06-25 | 49,000 | 49,000 | 46,500 | 47,000 | 36 | 470 |
| 2008-06-24 | 48,000 | 48,500 | 47,000 | 47,000 | 49 | 470 |
| 2008-06-23 | 49,500 | 49,500 | 47,000 | 48,000 | 41 | 480 |
| 2008-06-20 | 49,100 | 50,000 | 49,100 | 49,500 | 74 | 495 |
| 2008-06-19 | 49,250 | 50,000 | 49,200 | 49,250 | 24 | 492.50 |
| 2008-06-18 | 51,800 | 51,800 | 49,050 | 49,050 | 53 | 490.50 |
| 2008-06-17 | 48,400 | 50,800 | 47,000 | 50,800 | 91 | 508 |
| 2008-06-16 | 50,200 | 50,600 | 49,500 | 50,600 | 55 | 506 |
| 2008-06-13 | 47,700 | 47,700 | 46,500 | 47,000 | 21 | 470 |
| 2008-06-12 | 45,000 | 48,800 | 45,000 | 46,900 | 56 | 469 |
| 2008-06-11 | 46,500 | 46,500 | 44,750 | 45,000 | 66 | 450 |
| 2008-06-10 | 51,400 | 51,700 | 47,750 | 47,750 | 80 | 477.50 |
| 2008-06-09 | 54,000 | 54,000 | 49,500 | 51,900 | 160 | 519 |
| 2008-06-06 | 54,300 | 55,000 | 54,000 | 54,500 | 34 | 545 |
| 2008-06-05 | 58,000 | 58,000 | 53,500 | 54,000 | 76 | 540 |
| 2008-06-04 | 59,500 | 60,000 | 57,000 | 58,000 | 97 | 580 |
| 2008-06-03 | 60,000 | 62,700 | 58,500 | 60,700 | 189 | 607 |
| 2008-06-02 | 56,900 | 59,400 | 55,000 | 59,400 | 203 | 594 |
| 2008-05-30 | 55,200 | 56,900 | 53,600 | 54,400 | 115 | 544 |
| 2008-05-29 | 57,800 | 59,800 | 55,600 | 57,000 | 263 | 570 |
| 2008-05-28 | 63,500 | 68,100 | 60,600 | 60,600 | 466 | 606 |
| 2008-05-27 | 66,100 | 66,100 | 63,400 | 66,100 | 681 | 661 |
| 2008-05-26 | 61,100 | 61,100 | 61,100 | 61,100 | 93 | 611 |
| 2008-05-23 | 53,000 | 56,100 | 51,900 | 56,100 | 292 | 561 |
| 2008-05-22 | 54,700 | 56,000 | 51,100 | 51,100 | 582 | 511 |
| 2008-05-21 | 53,800 | 53,800 | 53,800 | 53,800 | 50 | 538 |
| 2008-05-20 | 46,600 | 49,800 | 46,600 | 49,800 | 330 | 498 |
| 2008-05-19 | 41,000 | 45,800 | 40,150 | 45,800 | 360 | 458 |
| 2008-05-16 | 43,400 | 43,400 | 39,800 | 41,800 | 166 | 418 |
| 2008-05-15 | 39,000 | 43,000 | 39,000 | 43,000 | 421 | 430 |
| 2008-05-14 | 38,000 | 39,000 | 37,000 | 39,000 | 85 | 390 |
| 2008-05-13 | 37,000 | 38,800 | 37,000 | 38,000 | 124 | 380 |
| 2008-05-12 | 35,900 | 37,900 | 35,900 | 36,600 | 113 | 366 |
| 2008-05-09 | 37,900 | 39,000 | 35,900 | 35,900 | 164 | 359 |
| 2008-05-08 | 36,200 | 37,550 | 35,950 | 37,000 | 75 | 370 |
| 2008-05-07 | 36,200 | 37,500 | 36,000 | 37,000 | 32 | 370 |
| 2008-05-02 | 36,500 | 36,900 | 36,050 | 36,500 | 28 | 365 |
| 2008-05-01 | 36,000 | 38,000 | 36,000 | 36,100 | 35 | 361 |
| 2008-04-30 | 36,700 | 36,700 | 36,050 | 36,300 | 20 | 363 |
| 2008-04-28 | 37,500 | 38,000 | 36,200 | 37,900 | 28 | 379 |
| 2008-04-25 | 38,000 | 38,000 | 37,000 | 37,600 | 14 | 376 |
| 2008-04-24 | 36,600 | 37,800 | 36,550 | 37,800 | 11 | 378 |
| 2008-04-23 | 36,600 | 37,900 | 36,600 | 37,900 | 6 | 379 |
| 2008-04-22 | 38,300 | 38,300 | 36,550 | 37,900 | 22 | 379 |
| 2008-04-21 | 34,000 | 38,000 | 34,000 | 38,000 | 119 | 380 |
| 2008-04-18 | 37,000 | 37,000 | 36,300 | 36,950 | 10 | 369.50 |
| 2008-04-17 | 37,500 | 37,500 | 36,400 | 37,000 | 46 | 370 |
| 2008-04-16 | 36,400 | 38,000 | 36,400 | 38,000 | 20 | 380 |
| 2008-04-15 | 38,000 | 38,000 | 36,800 | 38,000 | 3 | 380 |
| 2008-04-14 | 36,000 | 38,400 | 36,000 | 38,000 | 36 | 380 |
| 2008-04-11 | 39,750 | 39,750 | 37,650 | 38,200 | 6 | 382 |
| 2008-04-10 | 38,800 | 40,000 | 38,800 | 40,000 | 4 | 400 |
| 2008-04-09 | 36,950 | 39,000 | 36,500 | 39,000 | 117 | 390 |
| 2008-04-08 | 38,900 | 40,000 | 36,900 | 40,000 | 86 | 400 |
| 2008-04-07 | 37,700 | 38,900 | 37,700 | 38,900 | 19 | 389 |
| 2008-04-04 | 39,000 | 40,000 | 38,000 | 38,000 | 34 | 380 |
| 2008-04-03 | 39,500 | 42,000 | 39,500 | 39,600 | 38 | 396 |
| 2008-04-02 | 39,500 | 40,800 | 38,500 | 40,500 | 44 | 405 |
| 2008-04-01 | 40,700 | 40,700 | 39,000 | 39,500 | 27 | 395 |
| 2008-03-31 | 40,000 | 42,000 | 39,000 | 41,100 | 123 | 411 |
| 2008-03-28 | 36,700 | 38,000 | 35,600 | 38,000 | 40 | 380 |
| 2008-03-27 | 36,600 | 36,600 | 34,400 | 35,900 | 15 | 359 |
| 2008-03-26 | 37,400 | 37,400 | 37,400 | 37,400 | 16 | 374 |
| 2008-03-25 | 37,800 | 37,900 | 37,200 | 37,400 | 29 | 374 |
| 2008-03-24 | 36,500 | 37,000 | 35,350 | 37,000 | 85 | 370 |
| 2008-03-21 | 38,200 | 38,200 | 36,650 | 36,650 | 50 | 366.50 |
| 2008-03-19 | 38,600 | 39,000 | 36,400 | 37,700 | 143 | 377 |
| 2008-03-18 | 38,800 | 40,000 | 38,800 | 39,000 | 33 | 390 |
| 2008-03-17 | 37,000 | 41,000 | 37,000 | 40,000 | 92 | 400 |
| 2008-03-14 | 40,800 | 41,000 | 40,000 | 41,000 | 54 | 410 |
| 2008-03-13 | 42,000 | 42,800 | 41,200 | 42,800 | 30 | 428 |
| 2008-03-12 | 42,750 | 42,850 | 41,800 | 42,000 | 45 | 420 |
| 2008-03-11 | 40,700 | 40,700 | 38,200 | 40,000 | 63 | 400 |
| 2008-03-10 | 42,500 | 43,300 | 40,700 | 40,700 | 138 | 407 |
| 2008-03-07 | 42,600 | 45,000 | 42,550 | 44,700 | 42 | 447 |
| 2008-03-06 | 45,900 | 47,000 | 44,200 | 44,200 | 72 | 442 |
| 2008-03-05 | 47,900 | 49,500 | 46,200 | 47,500 | 58 | 475 |
| 2008-03-04 | 43,500 | 48,000 | 43,500 | 48,000 | 89 | 480 |
| 2008-03-03 | 45,000 | 45,800 | 42,700 | 44,000 | 84 | 440 |
| 2008-02-29 | 46,650 | 47,200 | 45,500 | 45,500 | 110 | 455 |
| 2008-02-28 | 46,600 | 48,400 | 45,000 | 48,400 | 128 | 484 |
| 2008-02-27 | 46,300 | 48,900 | 45,600 | 48,900 | 86 | 489 |
| 2008-02-26 | 48,400 | 48,400 | 45,600 | 46,500 | 167 | 465 |
| 2008-02-25 | 49,850 | 50,600 | 48,000 | 48,000 | 95 | 480 |
| 2008-02-22 | 51,000 | 51,000 | 48,200 | 49,000 | 44 | 490 |
| 2008-02-21 | 50,100 | 50,100 | 48,300 | 49,000 | 163 | 490 |
| 2008-02-20 | 52,800 | 53,800 | 50,600 | 51,000 | 150 | 510 |
| 2008-02-19 | 48,900 | 52,800 | 48,900 | 52,800 | 149 | 528 |
| 2008-02-18 | 48,000 | 48,800 | 48,000 | 48,800 | 93 | 488 |
| 2008-02-15 | 41,200 | 44,800 | 40,500 | 44,800 | 113 | 448 |
| 2008-02-14 | 40,650 | 41,500 | 40,650 | 40,800 | 94 | 408 |
| 2008-02-13 | 44,100 | 45,000 | 40,150 | 40,200 | 142 | 402 |
| 2008-02-12 | 46,800 | 47,000 | 43,400 | 43,400 | 138 | 434 |
| 2008-02-08 | 48,600 | 50,000 | 47,400 | 47,400 | 115 | 474 |
| 2008-02-07 | 48,000 | 48,950 | 46,850 | 48,600 | 42 | 486 |
| 2008-02-06 | 50,000 | 50,000 | 47,800 | 48,200 | 87 | 482 |
| 2008-02-05 | 49,250 | 51,000 | 48,000 | 50,300 | 170 | 503 |
| 2008-02-04 | 50,900 | 51,400 | 49,650 | 49,650 | 111 | 496.50 |
| 2008-02-01 | 50,100 | 50,900 | 49,500 | 50,900 | 136 | 509 |
| 2008-01-31 | 51,100 | 52,000 | 50,000 | 51,000 | 281 | 510 |
| 2008-01-30 | 53,000 | 55,000 | 53,000 | 53,100 | 301 | 531 |
| 2008-01-29 | 57,700 | 58,100 | 56,000 | 58,000 | 130 | 580 |
| 2008-01-28 | 59,300 | 61,900 | 59,000 | 59,500 | 71 | 595 |
| 2008-01-25 | 60,400 | 63,500 | 60,400 | 61,800 | 104 | 618 |
| 2008-01-24 | 61,100 | 61,100 | 58,600 | 60,900 | 62 | 609 |
| 2008-01-23 | 55,500 | 60,000 | 55,500 | 58,600 | 111 | 586 |
| 2008-01-22 | 55,000 | 57,900 | 55,000 | 55,600 | 219 | 556 |
| 2008-01-21 | 60,500 | 61,900 | 59,500 | 60,000 | 187 | 600 |
| 2008-01-18 | 59,000 | 63,000 | 54,500 | 63,000 | 313 | 630 |
| 2008-01-17 | 58,100 | 60,600 | 55,600 | 58,000 | 678 | 580 |
| 2008-01-16 | 60,600 | 60,600 | 60,600 | 60,600 | 197 | 606 |
| 2008-01-15 | 72,700 | 72,700 | 65,600 | 65,600 | 257 | 656 |
| 2008-01-11 | 78,000 | 79,900 | 75,600 | 75,600 | 71 | 756 |
| 2008-01-10 | 78,000 | 81,000 | 77,500 | 78,000 | 156 | 780 |
| 2008-01-09 | 77,700 | 78,400 | 74,400 | 77,000 | 268 | 770 |
| 2008-01-08 | 86,900 | 86,900 | 79,500 | 79,900 | 265 | 799 |
| 2008-01-07 | 90,100 | 91,000 | 87,800 | 88,000 | 121 | 880 |
| 2008-01-04 | 91,000 | 91,900 | 89,000 | 91,900 | 69 | 919 |
分割・併合履歴 ： [2013-09-26]1株→100株
