4694 (株)ビー・エム・エル 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 | 1,980 | 1,980 | 1,966 | 1,979 | 5,400 | 989.50 |
| 2008-12-29 | 1,979 | 1,996 | 1,955 | 1,980 | 15,700 | 990 |
| 2008-12-26 | 1,949 | 1,978 | 1,949 | 1,975 | 9,900 | 987.50 |
| 2008-12-25 | 1,921 | 1,965 | 1,920 | 1,947 | 17,400 | 973.50 |
| 2008-12-24 | 1,901 | 1,948 | 1,901 | 1,947 | 18,600 | 973.50 |
| 2008-12-22 | 1,894 | 1,966 | 1,890 | 1,960 | 16,900 | 980 |
| 2008-12-19 | 1,931 | 1,979 | 1,920 | 1,923 | 40,100 | 961.50 |
| 2008-12-18 | 1,978 | 2,005 | 1,948 | 1,960 | 22,700 | 980 |
| 2008-12-17 | 1,974 | 1,996 | 1,941 | 1,977 | 23,800 | 988.50 |
| 2008-12-16 | 2,010 | 2,010 | 1,960 | 1,974 | 19,700 | 987 |
| 2008-12-15 | 1,982 | 2,045 | 1,982 | 2,020 | 29,700 | 1,010 |
| 2008-12-12 | 2,010 | 2,010 | 1,949 | 1,979 | 52,900 | 989.50 |
| 2008-12-11 | 1,965 | 2,010 | 1,965 | 2,010 | 22,400 | 1,005 |
| 2008-12-10 | 1,991 | 2,010 | 1,974 | 2,005 | 18,700 | 1,002.50 |
| 2008-12-09 | 1,997 | 2,005 | 1,972 | 1,991 | 33,000 | 995.50 |
| 2008-12-08 | 1,951 | 2,005 | 1,948 | 1,997 | 67,800 | 998.50 |
| 2008-12-05 | 1,925 | 1,984 | 1,914 | 1,947 | 65,300 | 973.50 |
| 2008-12-04 | 1,920 | 1,939 | 1,875 | 1,922 | 100,700 | 961 |
| 2008-12-03 | 1,898 | 1,949 | 1,862 | 1,922 | 76,300 | 961 |
| 2008-12-02 | 1,850 | 1,909 | 1,833 | 1,882 | 36,500 | 941 |
| 2008-12-01 | 1,953 | 1,993 | 1,915 | 1,920 | 31,300 | 960 |
| 2008-11-28 | 1,924 | 1,968 | 1,924 | 1,953 | 34,500 | 976.50 |
| 2008-11-27 | 1,881 | 1,999 | 1,881 | 1,954 | 46,800 | 977 |
| 2008-11-26 | 1,991 | 1,991 | 1,891 | 1,899 | 64,200 | 949.50 |
| 2008-11-25 | 1,950 | 1,991 | 1,910 | 1,991 | 62,800 | 995.50 |
| 2008-11-21 | 1,859 | 1,927 | 1,839 | 1,927 | 48,600 | 963.50 |
| 2008-11-20 | 1,955 | 1,958 | 1,900 | 1,949 | 40,000 | 974.50 |
| 2008-11-19 | 1,944 | 1,945 | 1,874 | 1,945 | 60,900 | 972.50 |
| 2008-11-18 | 2,005 | 2,040 | 1,950 | 1,950 | 46,800 | 975 |
| 2008-11-17 | 1,950 | 2,040 | 1,935 | 2,040 | 88,100 | 1,020 |
| 2008-11-14 | 1,943 | 2,000 | 1,914 | 2,000 | 88,600 | 1,000 |
| 2008-11-13 | 1,900 | 1,995 | 1,843 | 1,883 | 113,200 | 941.50 |
| 2008-11-12 | 1,975 | 2,100 | 1,975 | 2,030 | 108,000 | 1,015 |
| 2008-11-11 | 2,060 | 2,075 | 1,990 | 2,055 | 69,200 | 1,027.50 |
| 2008-11-10 | 1,943 | 2,060 | 1,943 | 2,055 | 82,900 | 1,027.50 |
| 2008-11-07 | 1,903 | 2,010 | 1,847 | 1,999 | 85,200 | 999.50 |
| 2008-11-06 | 1,921 | 1,990 | 1,847 | 1,860 | 176,700 | 930 |
| 2008-11-05 | 1,930 | 1,955 | 1,876 | 1,921 | 88,000 | 960.50 |
| 2008-11-04 | 1,895 | 1,904 | 1,830 | 1,863 | 95,600 | 931.50 |
| 2008-10-31 | 1,900 | 1,960 | 1,826 | 1,935 | 88,400 | 967.50 |
| 2008-10-30 | 1,848 | 1,925 | 1,824 | 1,874 | 145,500 | 937 |
| 2008-10-29 | 1,719 | 1,797 | 1,696 | 1,797 | 52,800 | 898.50 |
| 2008-10-28 | 1,669 | 1,669 | 1,574 | 1,657 | 72,500 | 828.50 |
| 2008-10-27 | 1,675 | 1,727 | 1,645 | 1,669 | 62,500 | 834.50 |
| 2008-10-24 | 1,845 | 1,845 | 1,649 | 1,675 | 87,500 | 837.50 |
| 2008-10-23 | 1,770 | 1,846 | 1,735 | 1,846 | 61,400 | 923 |
| 2008-10-22 | 1,770 | 1,869 | 1,756 | 1,787 | 103,300 | 893.50 |
| 2008-10-21 | 1,758 | 1,777 | 1,732 | 1,761 | 55,400 | 880.50 |
| 2008-10-20 | 1,750 | 1,765 | 1,686 | 1,758 | 61,300 | 879 |
| 2008-10-17 | 1,789 | 1,815 | 1,686 | 1,699 | 146,700 | 849.50 |
| 2008-10-16 | 1,792 | 1,837 | 1,670 | 1,819 | 117,500 | 909.50 |
| 2008-10-15 | 1,756 | 1,829 | 1,745 | 1,822 | 87,800 | 911 |
| 2008-10-14 | 1,750 | 1,775 | 1,630 | 1,760 | 167,300 | 880 |
| 2008-10-10 | 1,805 | 1,880 | 1,743 | 1,747 | 130,300 | 873.50 |
| 2008-10-09 | 1,799 | 1,867 | 1,798 | 1,865 | 109,100 | 932.50 |
| 2008-10-08 | 1,833 | 1,850 | 1,761 | 1,769 | 61,300 | 884.50 |
| 2008-10-07 | 1,755 | 1,869 | 1,755 | 1,833 | 73,700 | 916.50 |
| 2008-10-06 | 1,934 | 1,934 | 1,855 | 1,895 | 42,700 | 947.50 |
| 2008-10-03 | 1,949 | 2,005 | 1,921 | 1,994 | 166,800 | 997 |
| 2008-10-02 | 1,902 | 1,959 | 1,886 | 1,929 | 85,100 | 964.50 |
| 2008-10-01 | 1,860 | 1,925 | 1,841 | 1,901 | 81,500 | 950.50 |
| 2008-09-30 | 1,803 | 1,818 | 1,780 | 1,800 | 24,900 | 900 |
| 2008-09-29 | 1,860 | 1,868 | 1,840 | 1,858 | 38,400 | 929 |
| 2008-09-26 | 1,807 | 1,841 | 1,807 | 1,840 | 57,600 | 920 |
| 2008-09-25 | 1,789 | 1,817 | 1,761 | 1,800 | 60,300 | 900 |
| 2008-09-24 | 1,770 | 1,821 | 1,756 | 1,820 | 62,000 | 910 |
| 2008-09-22 | 1,877 | 1,884 | 1,822 | 1,859 | 34,100 | 929.50 |
| 2008-09-19 | 1,831 | 1,910 | 1,826 | 1,835 | 76,700 | 917.50 |
| 2008-09-18 | 1,775 | 1,838 | 1,755 | 1,824 | 42,000 | 912 |
| 2008-09-17 | 1,864 | 1,880 | 1,827 | 1,865 | 50,500 | 932.50 |
| 2008-09-16 | 2,045 | 2,050 | 1,801 | 1,846 | 113,100 | 923 |
| 2008-09-12 | 2,090 | 2,140 | 2,085 | 2,125 | 35,200 | 1,062.50 |
| 2008-09-11 | 2,120 | 2,130 | 2,060 | 2,125 | 30,200 | 1,062.50 |
| 2008-09-10 | 2,055 | 2,120 | 2,055 | 2,090 | 33,000 | 1,045 |
| 2008-09-09 | 2,060 | 2,100 | 2,060 | 2,085 | 15,000 | 1,042.50 |
| 2008-09-08 | 2,040 | 2,140 | 2,035 | 2,090 | 22,900 | 1,045 |
| 2008-09-05 | 2,020 | 2,030 | 1,980 | 2,000 | 42,000 | 1,000 |
| 2008-09-04 | 2,085 | 2,090 | 2,040 | 2,040 | 22,600 | 1,020 |
| 2008-09-03 | 2,110 | 2,115 | 2,085 | 2,090 | 18,600 | 1,045 |
| 2008-09-02 | 2,115 | 2,140 | 2,080 | 2,080 | 19,900 | 1,040 |
| 2008-09-01 | 2,090 | 2,120 | 2,090 | 2,100 | 10,300 | 1,050 |
| 2008-08-29 | 2,140 | 2,145 | 2,110 | 2,130 | 23,700 | 1,065 |
| 2008-08-28 | 2,105 | 2,135 | 2,100 | 2,110 | 20,600 | 1,055 |
| 2008-08-27 | 2,130 | 2,140 | 2,065 | 2,075 | 21,200 | 1,037.50 |
| 2008-08-26 | 2,165 | 2,165 | 2,120 | 2,130 | 20,600 | 1,065 |
| 2008-08-25 | 2,160 | 2,185 | 2,140 | 2,165 | 17,600 | 1,082.50 |
| 2008-08-22 | 2,180 | 2,180 | 2,150 | 2,165 | 13,900 | 1,082.50 |
| 2008-08-21 | 2,165 | 2,180 | 2,140 | 2,180 | 13,800 | 1,090 |
| 2008-08-20 | 2,110 | 2,175 | 2,110 | 2,170 | 20,300 | 1,085 |
| 2008-08-19 | 2,150 | 2,160 | 2,125 | 2,145 | 41,600 | 1,072.50 |
| 2008-08-18 | 2,150 | 2,185 | 2,140 | 2,160 | 48,300 | 1,080 |
| 2008-08-15 | 2,060 | 2,145 | 2,060 | 2,145 | 29,800 | 1,072.50 |
| 2008-08-14 | 2,090 | 2,100 | 2,080 | 2,090 | 12,200 | 1,045 |
| 2008-08-13 | 2,080 | 2,090 | 2,045 | 2,090 | 18,900 | 1,045 |
| 2008-08-12 | 2,100 | 2,100 | 2,080 | 2,080 | 21,400 | 1,040 |
| 2008-08-11 | 2,065 | 2,100 | 2,060 | 2,100 | 49,900 | 1,050 |
| 2008-08-08 | 1,948 | 2,020 | 1,934 | 2,010 | 37,100 | 1,005 |
| 2008-08-07 | 1,978 | 1,978 | 1,920 | 1,958 | 35,400 | 979 |
| 2008-08-06 | 1,911 | 1,971 | 1,900 | 1,958 | 59,200 | 979 |
| 2008-08-05 | 1,955 | 1,976 | 1,923 | 1,927 | 35,700 | 963.50 |
| 2008-08-04 | 1,980 | 1,994 | 1,943 | 1,960 | 36,000 | 980 |
| 2008-08-01 | 2,055 | 2,065 | 2,015 | 2,020 | 56,400 | 1,010 |
| 2008-07-31 | 2,010 | 2,055 | 1,999 | 2,055 | 31,900 | 1,027.50 |
| 2008-07-30 | 1,975 | 2,010 | 1,954 | 2,005 | 36,800 | 1,002.50 |
| 2008-07-29 | 1,965 | 1,984 | 1,900 | 1,970 | 25,400 | 985 |
| 2008-07-28 | 2,005 | 2,015 | 1,991 | 1,995 | 18,400 | 997.50 |
| 2008-07-25 | 1,990 | 2,025 | 1,983 | 2,005 | 14,200 | 1,002.50 |
| 2008-07-24 | 1,989 | 2,020 | 1,985 | 2,020 | 21,300 | 1,010 |
| 2008-07-23 | 1,999 | 2,005 | 1,987 | 1,989 | 17,100 | 994.50 |
| 2008-07-22 | 1,963 | 2,000 | 1,963 | 1,998 | 27,200 | 999 |
| 2008-07-18 | 1,955 | 1,977 | 1,913 | 1,934 | 17,100 | 967 |
| 2008-07-17 | 1,935 | 1,965 | 1,935 | 1,958 | 12,200 | 979 |
| 2008-07-16 | 1,902 | 1,967 | 1,902 | 1,935 | 19,600 | 967.50 |
| 2008-07-15 | 1,892 | 1,924 | 1,876 | 1,881 | 19,500 | 940.50 |
| 2008-07-14 | 1,930 | 1,976 | 1,922 | 1,922 | 42,000 | 961 |
| 2008-07-11 | 1,956 | 1,956 | 1,908 | 1,917 | 17,000 | 958.50 |
| 2008-07-10 | 1,976 | 1,976 | 1,925 | 1,934 | 36,500 | 967 |
| 2008-07-09 | 1,955 | 1,988 | 1,940 | 1,948 | 45,200 | 974 |
| 2008-07-08 | 2,020 | 2,025 | 1,866 | 1,898 | 96,200 | 949 |
| 2008-07-07 | 1,971 | 2,020 | 1,971 | 2,020 | 25,100 | 1,010 |
| 2008-07-04 | 1,922 | 1,973 | 1,921 | 1,947 | 19,800 | 973.50 |
| 2008-07-03 | 1,932 | 1,964 | 1,916 | 1,952 | 44,100 | 976 |
| 2008-07-02 | 1,990 | 1,990 | 1,915 | 1,937 | 38,100 | 968.50 |
| 2008-07-01 | 2,015 | 2,030 | 1,977 | 1,989 | 39,400 | 994.50 |
| 2008-06-30 | 2,000 | 2,050 | 2,000 | 2,015 | 17,100 | 1,007.50 |
| 2008-06-27 | 2,020 | 2,040 | 1,978 | 2,015 | 19,000 | 1,007.50 |
| 2008-06-26 | 2,070 | 2,075 | 2,055 | 2,060 | 20,000 | 1,030 |
| 2008-06-25 | 2,005 | 2,055 | 1,990 | 2,055 | 28,900 | 1,027.50 |
| 2008-06-24 | 1,973 | 2,000 | 1,962 | 1,998 | 11,800 | 999 |
| 2008-06-23 | 1,994 | 2,005 | 1,971 | 1,996 | 24,400 | 998 |
| 2008-06-20 | 1,979 | 2,015 | 1,979 | 1,994 | 22,500 | 997 |
| 2008-06-19 | 2,010 | 2,025 | 1,972 | 1,986 | 33,900 | 993 |
| 2008-06-18 | 2,010 | 2,025 | 2,000 | 2,005 | 19,900 | 1,002.50 |
| 2008-06-17 | 2,015 | 2,055 | 1,998 | 2,010 | 69,600 | 1,005 |
| 2008-06-16 | 1,973 | 2,000 | 1,954 | 1,985 | 34,200 | 992.50 |
| 2008-06-13 | 1,940 | 1,960 | 1,920 | 1,950 | 38,900 | 975 |
| 2008-06-12 | 1,964 | 1,980 | 1,964 | 1,970 | 43,200 | 985 |
| 2008-06-11 | 1,985 | 2,005 | 1,966 | 1,974 | 28,700 | 987 |
| 2008-06-10 | 2,000 | 2,010 | 1,964 | 1,977 | 22,400 | 988.50 |
| 2008-06-09 | 2,010 | 2,015 | 1,980 | 1,983 | 32,600 | 991.50 |
| 2008-06-06 | 2,020 | 2,065 | 2,020 | 2,050 | 48,400 | 1,025 |
| 2008-06-05 | 2,020 | 2,020 | 1,999 | 2,020 | 44,500 | 1,010 |
| 2008-06-04 | 1,994 | 2,015 | 1,961 | 1,986 | 60,100 | 993 |
| 2008-06-03 | 1,986 | 1,993 | 1,965 | 1,982 | 48,500 | 991 |
| 2008-06-02 | 1,990 | 2,005 | 1,970 | 1,986 | 31,700 | 993 |
| 2008-05-30 | 2,000 | 2,030 | 1,989 | 2,030 | 55,800 | 1,015 |
| 2008-05-29 | 2,015 | 2,015 | 1,986 | 2,000 | 35,200 | 1,000 |
| 2008-05-28 | 1,989 | 2,010 | 1,952 | 1,952 | 44,000 | 976 |
| 2008-05-27 | 1,948 | 1,989 | 1,948 | 1,974 | 29,900 | 987 |
| 2008-05-26 | 1,990 | 1,990 | 1,962 | 1,968 | 45,800 | 984 |
| 2008-05-23 | 1,974 | 1,996 | 1,968 | 1,972 | 36,700 | 986 |
| 2008-05-22 | 1,972 | 1,996 | 1,959 | 1,974 | 27,500 | 987 |
| 2008-05-21 | 1,955 | 1,993 | 1,941 | 1,956 | 47,600 | 978 |
| 2008-05-20 | 1,966 | 2,000 | 1,957 | 1,978 | 55,900 | 989 |
| 2008-05-19 | 1,999 | 2,030 | 1,976 | 1,996 | 40,300 | 998 |
| 2008-05-16 | 2,045 | 2,060 | 2,005 | 2,045 | 49,500 | 1,022.50 |
| 2008-05-15 | 1,877 | 1,975 | 1,877 | 1,941 | 45,900 | 970.50 |
| 2008-05-14 | 1,866 | 1,912 | 1,866 | 1,907 | 47,100 | 953.50 |
| 2008-05-13 | 1,799 | 1,849 | 1,799 | 1,845 | 20,700 | 922.50 |
| 2008-05-12 | 1,797 | 1,830 | 1,781 | 1,829 | 34,000 | 914.50 |
| 2008-05-09 | 1,850 | 1,884 | 1,807 | 1,827 | 56,100 | 913.50 |
| 2008-05-08 | 1,850 | 1,913 | 1,820 | 1,843 | 110,300 | 921.50 |
| 2008-05-07 | 1,833 | 1,833 | 1,803 | 1,825 | 33,600 | 912.50 |
| 2008-05-02 | 1,795 | 1,819 | 1,772 | 1,814 | 40,700 | 907 |
| 2008-05-01 | 1,750 | 1,756 | 1,733 | 1,735 | 30,900 | 867.50 |
| 2008-04-30 | 1,776 | 1,785 | 1,765 | 1,769 | 19,000 | 884.50 |
| 2008-04-28 | 1,827 | 1,839 | 1,759 | 1,793 | 25,800 | 896.50 |
| 2008-04-25 | 1,799 | 1,799 | 1,738 | 1,783 | 23,100 | 891.50 |
| 2008-04-24 | 1,730 | 1,751 | 1,729 | 1,746 | 32,000 | 873 |
| 2008-04-23 | 1,729 | 1,768 | 1,729 | 1,749 | 43,100 | 874.50 |
| 2008-04-22 | 1,720 | 1,759 | 1,719 | 1,747 | 15,800 | 873.50 |
| 2008-04-21 | 1,756 | 1,770 | 1,749 | 1,761 | 20,600 | 880.50 |
| 2008-04-18 | 1,762 | 1,767 | 1,713 | 1,755 | 47,700 | 877.50 |
| 2008-04-17 | 1,760 | 1,830 | 1,760 | 1,780 | 72,500 | 890 |
| 2008-04-16 | 1,742 | 1,758 | 1,715 | 1,743 | 46,000 | 871.50 |
| 2008-04-15 | 1,715 | 1,740 | 1,700 | 1,703 | 46,900 | 851.50 |
| 2008-04-14 | 1,716 | 1,756 | 1,705 | 1,723 | 35,000 | 861.50 |
| 2008-04-11 | 1,799 | 1,814 | 1,772 | 1,795 | 26,400 | 897.50 |
| 2008-04-10 | 1,860 | 1,860 | 1,756 | 1,769 | 45,900 | 884.50 |
| 2008-04-09 | 1,839 | 1,881 | 1,826 | 1,871 | 33,100 | 935.50 |
| 2008-04-08 | 1,839 | 1,839 | 1,801 | 1,815 | 16,600 | 907.50 |
| 2008-04-07 | 1,772 | 1,870 | 1,761 | 1,854 | 65,700 | 927 |
| 2008-04-04 | 1,811 | 1,811 | 1,754 | 1,762 | 57,200 | 881 |
| 2008-04-03 | 1,865 | 1,866 | 1,816 | 1,841 | 13,300 | 920.50 |
| 2008-04-02 | 1,852 | 1,867 | 1,811 | 1,867 | 16,900 | 933.50 |
| 2008-04-01 | 1,794 | 1,824 | 1,749 | 1,822 | 50,000 | 911 |
| 2008-03-31 | 1,788 | 1,800 | 1,699 | 1,795 | 32,600 | 897.50 |
| 2008-03-28 | 1,807 | 1,849 | 1,763 | 1,848 | 24,800 | 924 |
| 2008-03-27 | 1,817 | 1,822 | 1,769 | 1,807 | 20,900 | 903.50 |
| 2008-03-26 | 1,791 | 1,817 | 1,781 | 1,817 | 44,100 | 908.50 |
| 2008-03-25 | 1,804 | 1,804 | 1,728 | 1,771 | 25,400 | 885.50 |
| 2008-03-24 | 1,745 | 1,798 | 1,740 | 1,774 | 49,400 | 887 |
| 2008-03-21 | 1,701 | 1,784 | 1,677 | 1,744 | 65,300 | 872 |
| 2008-03-19 | 1,653 | 1,693 | 1,639 | 1,684 | 59,600 | 842 |
| 2008-03-18 | 1,636 | 1,640 | 1,601 | 1,623 | 51,800 | 811.50 |
| 2008-03-17 | 1,678 | 1,694 | 1,614 | 1,645 | 27,800 | 822.50 |
| 2008-03-14 | 1,700 | 1,772 | 1,679 | 1,683 | 52,100 | 841.50 |
| 2008-03-13 | 1,730 | 1,755 | 1,703 | 1,723 | 41,500 | 861.50 |
| 2008-03-12 | 1,834 | 1,834 | 1,745 | 1,760 | 44,400 | 880 |
| 2008-03-11 | 1,764 | 1,796 | 1,721 | 1,775 | 36,000 | 887.50 |
| 2008-03-10 | 1,837 | 1,880 | 1,757 | 1,794 | 41,900 | 897 |
| 2008-03-07 | 1,802 | 1,886 | 1,800 | 1,867 | 37,800 | 933.50 |
| 2008-03-06 | 1,881 | 1,900 | 1,860 | 1,892 | 38,600 | 946 |
| 2008-03-05 | 1,825 | 1,879 | 1,813 | 1,821 | 38,700 | 910.50 |
| 2008-03-04 | 1,785 | 1,870 | 1,785 | 1,825 | 79,500 | 912.50 |
| 2008-03-03 | 1,773 | 1,800 | 1,752 | 1,784 | 39,500 | 892 |
| 2008-02-29 | 1,831 | 1,858 | 1,822 | 1,839 | 61,200 | 919.50 |
| 2008-02-28 | 1,853 | 1,907 | 1,831 | 1,889 | 63,200 | 944.50 |
| 2008-02-27 | 1,888 | 1,908 | 1,873 | 1,890 | 62,800 | 945 |
| 2008-02-26 | 2,030 | 2,030 | 1,859 | 1,868 | 100,100 | 934 |
| 2008-02-25 | 2,000 | 2,030 | 1,999 | 2,030 | 64,500 | 1,015 |
| 2008-02-22 | 2,015 | 2,020 | 1,992 | 1,994 | 26,100 | 997 |
| 2008-02-21 | 2,015 | 2,030 | 2,010 | 2,025 | 28,700 | 1,012.50 |
| 2008-02-20 | 2,060 | 2,060 | 1,994 | 1,994 | 44,700 | 997 |
| 2008-02-19 | 2,000 | 2,050 | 1,993 | 2,020 | 41,000 | 1,010 |
| 2008-02-18 | 2,010 | 2,065 | 2,000 | 2,030 | 38,700 | 1,015 |
| 2008-02-15 | 2,045 | 2,095 | 2,030 | 2,045 | 95,400 | 1,022.50 |
| 2008-02-14 | 1,960 | 2,060 | 1,950 | 2,025 | 149,300 | 1,012.50 |
| 2008-02-13 | 1,835 | 1,950 | 1,835 | 1,908 | 174,500 | 954 |
| 2008-02-12 | 1,690 | 1,810 | 1,690 | 1,800 | 218,600 | 900 |
| 2008-02-08 | 1,645 | 1,674 | 1,640 | 1,660 | 37,100 | 830 |
| 2008-02-07 | 1,687 | 1,687 | 1,623 | 1,676 | 27,000 | 838 |
| 2008-02-06 | 1,711 | 1,720 | 1,657 | 1,657 | 37,200 | 828.50 |
| 2008-02-05 | 1,720 | 1,740 | 1,705 | 1,729 | 93,000 | 864.50 |
| 2008-02-04 | 1,717 | 1,764 | 1,691 | 1,703 | 64,900 | 851.50 |
| 2008-02-01 | 1,690 | 1,707 | 1,680 | 1,698 | 65,200 | 849 |
| 2008-01-31 | 1,631 | 1,731 | 1,626 | 1,700 | 82,200 | 850 |
| 2008-01-30 | 1,672 | 1,700 | 1,646 | 1,661 | 43,800 | 830.50 |
| 2008-01-29 | 1,665 | 1,696 | 1,621 | 1,642 | 62,400 | 821 |
| 2008-01-28 | 1,671 | 1,697 | 1,630 | 1,664 | 66,900 | 832 |
| 2008-01-25 | 1,687 | 1,777 | 1,643 | 1,671 | 119,100 | 835.50 |
| 2008-01-24 | 1,661 | 1,700 | 1,639 | 1,680 | 103,500 | 840 |
| 2008-01-23 | 1,651 | 1,730 | 1,621 | 1,673 | 63,700 | 836.50 |
| 2008-01-22 | 1,680 | 1,700 | 1,621 | 1,650 | 98,300 | 825 |
| 2008-01-21 | 1,789 | 1,789 | 1,690 | 1,708 | 85,700 | 854 |
| 2008-01-18 | 1,697 | 1,795 | 1,663 | 1,790 | 89,900 | 895 |
| 2008-01-17 | 1,650 | 1,730 | 1,646 | 1,709 | 111,200 | 854.50 |
| 2008-01-16 | 1,669 | 1,691 | 1,601 | 1,642 | 61,200 | 821 |
| 2008-01-15 | 1,762 | 1,778 | 1,692 | 1,706 | 88,800 | 853 |
| 2008-01-11 | 1,778 | 1,786 | 1,753 | 1,762 | 96,400 | 881 |
| 2008-01-10 | 1,756 | 1,787 | 1,739 | 1,750 | 67,400 | 875 |
| 2008-01-09 | 1,730 | 1,764 | 1,710 | 1,755 | 82,600 | 877.50 |
| 2008-01-08 | 1,760 | 1,766 | 1,716 | 1,733 | 90,100 | 866.50 |
| 2008-01-07 | 1,787 | 1,790 | 1,701 | 1,730 | 131,800 | 865 |
| 2008-01-04 | 1,759 | 1,777 | 1,702 | 1,702 | 29,600 | 851 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2000-03-28]1株→1.3株
