9399 ビート・ホールディングス・リミテッド 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 | 2,410 | 2,445 | 2,345 | 2,425 | 2,265 | 242,500 |
| 2008-12-29 | 2,450 | 2,475 | 2,350 | 2,450 | 5,088 | 245,000 |
| 2008-12-26 | 2,590 | 2,630 | 2,380 | 2,520 | 5,581 | 252,000 |
| 2008-12-25 | 2,200 | 2,580 | 2,200 | 2,550 | 4,881 | 255,000 |
| 2008-12-24 | 2,400 | 2,475 | 2,130 | 2,300 | 5,870 | 230,000 |
| 2008-12-22 | 2,280 | 2,430 | 2,205 | 2,420 | 6,475 | 242,000 |
| 2008-12-19 | 2,710 | 2,780 | 2,400 | 2,440 | 11,783 | 244,000 |
| 2008-12-18 | 2,860 | 2,970 | 2,670 | 2,750 | 6,386 | 275,000 |
| 2008-12-17 | 2,965 | 3,050 | 2,745 | 2,900 | 8,832 | 290,000 |
| 2008-12-16 | 3,010 | 3,090 | 2,895 | 2,925 | 7,867 | 292,500 |
| 2008-12-15 | 2,860 | 3,040 | 2,860 | 2,940 | 6,625 | 294,000 |
| 2008-12-12 | 3,000 | 3,140 | 2,765 | 2,850 | 16,079 | 285,000 |
| 2008-12-11 | 2,800 | 3,090 | 2,750 | 3,000 | 11,514 | 300,000 |
| 2008-12-10 | 2,760 | 2,895 | 2,715 | 2,860 | 6,730 | 286,000 |
| 2008-12-09 | 2,835 | 2,910 | 2,700 | 2,800 | 6,331 | 280,000 |
| 2008-12-08 | 2,855 | 3,000 | 2,655 | 2,900 | 8,598 | 290,000 |
| 2008-12-05 | 2,720 | 2,960 | 2,615 | 2,850 | 6,204 | 285,000 |
| 2008-12-04 | 2,850 | 3,050 | 2,650 | 2,800 | 11,699 | 280,000 |
| 2008-12-03 | 3,060 | 3,150 | 2,580 | 2,850 | 23,089 | 285,000 |
| 2008-12-02 | 2,370 | 2,810 | 2,350 | 2,810 | 21,218 | 281,000 |
| 2008-12-01 | 1,970 | 2,410 | 1,900 | 2,410 | 13,706 | 241,000 |
| 2008-11-28 | 1,825 | 2,205 | 1,750 | 2,005 | 12,209 | 200,500 |
| 2008-11-27 | 2,050 | 2,190 | 1,911 | 1,944 | 6,270 | 194,400 |
| 2008-11-26 | 2,155 | 2,280 | 1,970 | 2,055 | 5,323 | 205,500 |
| 2008-11-25 | 2,500 | 2,500 | 2,125 | 2,195 | 12,243 | 219,500 |
| 2008-11-21 | 1,655 | 2,125 | 1,600 | 2,125 | 15,426 | 212,500 |
| 2008-11-20 | 2,035 | 2,100 | 1,810 | 1,835 | 7,288 | 183,500 |
| 2008-11-19 | 2,070 | 2,250 | 1,963 | 2,155 | 14,039 | 215,500 |
| 2008-11-18 | 2,590 | 2,630 | 2,310 | 2,310 | 20,025 | 231,000 |
| 2008-11-17 | 3,000 | 3,080 | 2,700 | 2,710 | 10,285 | 271,000 |
| 2008-11-14 | 2,565 | 3,240 | 2,565 | 2,920 | 22,838 | 292,000 |
| 2008-11-13 | 3,160 | 3,740 | 2,880 | 2,885 | 27,756 | 288,500 |
| 2008-11-12 | 2,880 | 3,240 | 2,610 | 3,240 | 32,291 | 324,000 |
| 2008-11-11 | 2,480 | 2,840 | 2,480 | 2,840 | 9,241 | 284,000 |
| 2008-11-10 | 2,240 | 2,440 | 2,150 | 2,440 | 18,420 | 244,000 |
| 2008-11-07 | 1,840 | 2,110 | 1,660 | 2,000 | 12,365 | 200,000 |
| 2008-11-06 | 1,625 | 1,820 | 1,605 | 1,810 | 8,753 | 181,000 |
| 2008-11-05 | 1,630 | 1,770 | 1,550 | 1,770 | 13,571 | 177,000 |
| 2008-11-04 | 1,535 | 1,620 | 1,401 | 1,570 | 18,593 | 157,000 |
| 2008-10-31 | 1,280 | 1,465 | 1,200 | 1,465 | 11,998 | 146,500 |
| 2008-10-30 | 1,155 | 1,265 | 1,055 | 1,265 | 15,183 | 126,500 |
| 2008-10-29 | 1,150 | 1,199 | 1,025 | 1,150 | 6,609 | 115,000 |
| 2008-10-28 | 1,050 | 1,140 | 1,002 | 1,034 | 6,973 | 103,400 |
| 2008-10-27 | 1,165 | 1,185 | 1,030 | 1,050 | 6,346 | 105,000 |
| 2008-10-24 | 1,230 | 1,235 | 1,080 | 1,145 | 4,476 | 114,500 |
| 2008-10-23 | 1,220 | 1,244 | 1,145 | 1,213 | 5,111 | 121,300 |
| 2008-10-22 | 1,215 | 1,219 | 1,145 | 1,200 | 5,837 | 120,000 |
| 2008-10-21 | 1,218 | 1,245 | 1,140 | 1,224 | 11,782 | 122,400 |
| 2008-10-20 | 1,250 | 1,253 | 1,110 | 1,198 | 7,381 | 119,800 |
| 2008-10-17 | 1,210 | 1,257 | 1,122 | 1,230 | 7,052 | 123,000 |
| 2008-10-16 | 1,200 | 1,200 | 1,120 | 1,148 | 7,252 | 114,800 |
| 2008-10-15 | 1,400 | 1,485 | 1,240 | 1,299 | 9,058 | 129,900 |
| 2008-10-14 | 1,371 | 1,400 | 1,320 | 1,380 | 11,112 | 138,000 |
| 2008-10-10 | 1,130 | 1,200 | 1,061 | 1,200 | 3,507 | 120,000 |
| 2008-10-09 | 1,204 | 1,299 | 1,160 | 1,200 | 7,434 | 120,000 |
| 2008-10-08 | 1,210 | 1,250 | 1,090 | 1,224 | 5,454 | 122,400 |
| 2008-10-07 | 980 | 1,290 | 980 | 1,260 | 9,515 | 126,000 |
| 2008-10-06 | 1,157 | 1,160 | 998 | 1,099 | 10,085 | 109,900 |
| 2008-10-03 | 1,296 | 1,310 | 1,150 | 1,197 | 12,202 | 119,700 |
| 2008-10-02 | 1,392 | 1,425 | 1,293 | 1,316 | 7,646 | 131,600 |
| 2008-10-01 | 1,530 | 1,531 | 1,354 | 1,393 | 11,162 | 139,300 |
| 2008-09-30 | 1,375 | 1,555 | 1,370 | 1,480 | 7,752 | 148,000 |
| 2008-09-29 | 1,579 | 1,632 | 1,479 | 1,495 | 9,225 | 149,500 |
| 2008-09-26 | 1,714 | 1,729 | 1,551 | 1,580 | 9,174 | 158,000 |
| 2008-09-25 | 1,610 | 1,700 | 1,602 | 1,684 | 3,882 | 168,400 |
| 2008-09-24 | 1,674 | 1,699 | 1,561 | 1,644 | 8,022 | 164,400 |
| 2008-09-22 | 1,670 | 1,830 | 1,630 | 1,675 | 15,296 | 167,500 |
| 2008-09-19 | 1,760 | 1,770 | 1,560 | 1,610 | 20,418 | 161,000 |
| 2008-09-18 | 1,740 | 1,846 | 1,472 | 1,740 | 18,886 | 174,000 |
| 2008-09-17 | 1,650 | 1,779 | 1,629 | 1,747 | 6,454 | 174,700 |
| 2008-09-16 | 1,546 | 1,680 | 1,546 | 1,606 | 12,562 | 160,600 |
| 2008-09-12 | 1,823 | 1,898 | 1,720 | 1,846 | 6,632 | 184,600 |
| 2008-09-11 | 1,850 | 1,992 | 1,720 | 1,793 | 12,539 | 179,300 |
| 2008-09-10 | 1,800 | 1,935 | 1,800 | 1,899 | 8,765 | 189,900 |
| 2008-09-09 | 1,847 | 2,010 | 1,750 | 1,801 | 10,495 | 180,100 |
| 2008-09-08 | 1,850 | 1,900 | 1,603 | 1,817 | 13,730 | 181,700 |
| 2008-09-05 | 1,801 | 1,927 | 1,754 | 1,800 | 10,604 | 180,000 |
| 2008-09-04 | 2,105 | 2,150 | 1,848 | 1,915 | 16,436 | 191,500 |
| 2008-09-03 | 2,130 | 2,190 | 2,060 | 2,120 | 8,407 | 212,000 |
| 2008-09-02 | 2,420 | 2,420 | 2,115 | 2,230 | 11,167 | 223,000 |
| 2008-09-01 | 2,460 | 2,675 | 2,135 | 2,420 | 15,702 | 242,000 |
| 2008-08-29 | 2,050 | 2,380 | 2,050 | 2,380 | 10,101 | 238,000 |
| 2008-08-28 | 2,360 | 2,370 | 2,000 | 2,040 | 17,570 | 204,000 |
| 2008-08-27 | 2,310 | 2,430 | 2,290 | 2,400 | 14,089 | 240,000 |
| 2008-08-26 | 2,670 | 2,780 | 2,670 | 2,670 | 8,768 | 267,000 |
| 2008-08-25 | 3,390 | 3,630 | 3,100 | 3,170 | 20,909 | 317,000 |
| 2008-08-22 | 2,830 | 3,300 | 2,810 | 3,240 | 9,034 | 324,000 |
| 2008-08-21 | 2,960 | 3,100 | 2,890 | 2,910 | 14,123 | 291,000 |
| 2008-08-20 | 2,745 | 3,100 | 2,500 | 2,960 | 15,464 | 296,000 |
| 2008-08-19 | 2,410 | 2,890 | 2,365 | 2,745 | 19,193 | 274,500 |
| 2008-08-18 | 2,300 | 2,640 | 2,275 | 2,490 | 8,163 | 249,000 |
| 2008-08-15 | 2,245 | 2,320 | 2,175 | 2,320 | 4,751 | 232,000 |
| 2008-08-14 | 2,290 | 2,300 | 2,110 | 2,275 | 4,759 | 227,500 |
| 2008-08-13 | 2,360 | 2,390 | 2,180 | 2,250 | 7,946 | 225,000 |
| 2008-08-12 | 2,445 | 2,605 | 2,300 | 2,355 | 12,358 | 235,500 |
| 2008-08-11 | 2,870 | 2,885 | 2,620 | 2,645 | 5,428 | 264,500 |
| 2008-08-08 | 2,810 | 3,030 | 2,700 | 2,810 | 8,846 | 281,000 |
| 2008-08-07 | 3,100 | 3,530 | 2,710 | 2,850 | 22,597 | 285,000 |
| 2008-08-06 | 2,650 | 3,030 | 2,515 | 3,030 | 10,372 | 303,000 |
| 2008-08-05 | 2,680 | 2,800 | 2,500 | 2,630 | 8,500 | 263,000 |
| 2008-08-04 | 3,060 | 3,100 | 2,780 | 2,800 | 9,640 | 280,000 |
| 2008-08-01 | 3,300 | 3,360 | 3,060 | 3,200 | 9,441 | 320,000 |
| 2008-07-31 | 3,410 | 3,450 | 3,200 | 3,290 | 8,254 | 329,000 |
| 2008-07-30 | 3,310 | 3,770 | 3,100 | 3,310 | 13,552 | 331,000 |
| 2008-07-29 | 3,570 | 3,690 | 3,210 | 3,270 | 8,498 | 327,000 |
| 2008-07-28 | 3,660 | 3,870 | 3,660 | 3,710 | 2,951 | 371,000 |
| 2008-07-25 | 3,890 | 4,000 | 3,700 | 3,780 | 3,614 | 378,000 |
| 2008-07-24 | 3,940 | 4,160 | 3,770 | 3,920 | 5,441 | 392,000 |
| 2008-07-23 | 3,950 | 4,160 | 3,730 | 3,990 | 5,448 | 399,000 |
| 2008-07-22 | 4,380 | 4,380 | 3,850 | 4,000 | 5,080 | 400,000 |
| 2008-07-18 | 4,250 | 4,450 | 4,120 | 4,180 | 4,324 | 418,000 |
| 2008-07-17 | 4,050 | 4,160 | 3,960 | 4,150 | 4,072 | 415,000 |
| 2008-07-16 | 3,870 | 4,200 | 3,620 | 4,000 | 5,910 | 400,000 |
| 2008-07-15 | 4,210 | 4,320 | 3,830 | 3,890 | 7,152 | 389,000 |
| 2008-07-14 | 4,320 | 4,400 | 4,250 | 4,330 | 2,033 | 433,000 |
| 2008-07-11 | 4,810 | 4,820 | 4,430 | 4,500 | 5,832 | 450,000 |
| 2008-07-10 | 4,210 | 4,800 | 4,210 | 4,800 | 7,935 | 480,000 |
| 2008-07-09 | 4,920 | 4,970 | 4,400 | 4,460 | 8,537 | 446,000 |
| 2008-07-08 | 5,090 | 5,230 | 4,610 | 4,870 | 8,119 | 487,000 |
| 2008-07-07 | 5,200 | 5,450 | 4,600 | 5,190 | 11,791 | 519,000 |
| 2008-07-04 | 6,150 | 6,500 | 5,200 | 5,390 | 15,611 | 539,000 |
| 2008-07-03 | 5,650 | 6,100 | 5,400 | 5,850 | 11,825 | 585,000 |
| 2008-07-02 | 5,800 | 6,200 | 5,350 | 5,350 | 7,648 | 535,000 |
| 2008-07-01 | 5,050 | 5,500 | 5,050 | 5,300 | 6,727 | 530,000 |
| 2008-06-30 | 5,800 | 5,940 | 5,200 | 5,250 | 7,573 | 525,000 |
| 2008-06-27 | 6,030 | 6,300 | 5,700 | 5,950 | 5,557 | 595,000 |
| 2008-06-26 | 6,200 | 6,230 | 6,050 | 6,060 | 5,155 | 606,000 |
| 2008-06-25 | 6,500 | 6,620 | 5,900 | 5,990 | 5,766 | 599,000 |
| 2008-06-24 | 6,110 | 6,620 | 6,010 | 6,560 | 3,191 | 656,000 |
| 2008-06-23 | 6,230 | 6,420 | 6,080 | 6,390 | 2,989 | 639,000 |
| 2008-06-20 | 6,760 | 6,800 | 6,250 | 6,630 | 5,386 | 663,000 |
| 2008-06-19 | 6,860 | 6,960 | 6,750 | 6,800 | 2,517 | 680,000 |
| 2008-06-18 | 6,770 | 7,200 | 6,710 | 6,960 | 4,931 | 696,000 |
| 2008-06-17 | 6,900 | 6,980 | 6,770 | 6,800 | 3,550 | 680,000 |
| 2008-06-16 | 6,720 | 7,170 | 6,720 | 6,830 | 2,620 | 683,000 |
| 2008-06-13 | 7,150 | 7,280 | 6,660 | 6,820 | 4,831 | 682,000 |
| 2008-06-12 | 7,510 | 7,510 | 7,150 | 7,200 | 5,189 | 720,000 |
| 2008-06-11 | 7,500 | 7,800 | 7,470 | 7,600 | 2,939 | 760,000 |
| 2008-06-10 | 7,600 | 7,850 | 7,380 | 7,500 | 5,137 | 750,000 |
| 2008-06-09 | 7,200 | 7,700 | 7,150 | 7,500 | 4,150 | 750,000 |
| 2008-06-06 | 7,370 | 7,860 | 7,240 | 7,410 | 9,542 | 741,000 |
| 2008-06-05 | 7,490 | 7,490 | 7,170 | 7,270 | 3,585 | 727,000 |
| 2008-06-04 | 7,600 | 7,650 | 7,300 | 7,390 | 6,999 | 739,000 |
| 2008-06-03 | 7,600 | 7,700 | 7,510 | 7,600 | 7,938 | 760,000 |
| 2008-06-02 | 7,900 | 7,990 | 7,500 | 7,600 | 10,186 | 760,000 |
| 2008-05-30 | 8,540 | 8,750 | 7,990 | 8,000 | 9,515 | 800,000 |
| 2008-05-29 | 8,840 | 8,850 | 8,370 | 8,440 | 5,414 | 844,000 |
| 2008-05-28 | 9,200 | 9,460 | 8,750 | 8,990 | 4,462 | 899,000 |
| 2008-05-27 | 9,830 | 10,050 | 9,100 | 9,100 | 3,858 | 910,000 |
| 2008-05-26 | 9,950 | 10,240 | 9,420 | 9,730 | 4,868 | 973,000 |
| 2008-05-23 | 9,750 | 10,000 | 9,350 | 9,940 | 3,055 | 994,000 |
| 2008-05-22 | 9,110 | 9,750 | 8,960 | 9,680 | 4,215 | 968,000 |
| 2008-05-21 | 9,350 | 9,580 | 9,250 | 9,400 | 3,570 | 940,000 |
| 2008-05-20 | 10,150 | 10,300 | 9,510 | 9,750 | 4,892 | 975,000 |
| 2008-05-19 | 10,770 | 10,800 | 10,200 | 10,300 | 2,794 | 1,030,000 |
| 2008-05-16 | 10,600 | 11,100 | 10,550 | 10,650 | 2,093 | 1,065,000 |
| 2008-05-15 | 10,980 | 11,170 | 10,800 | 10,980 | 2,712 | 1,098,000 |
| 2008-05-14 | 10,590 | 11,280 | 10,310 | 11,100 | 4,776 | 1,110,000 |
| 2008-05-13 | 11,760 | 12,100 | 10,100 | 10,990 | 8,828 | 1,099,000 |
| 2008-05-12 | 11,550 | 12,150 | 11,200 | 11,750 | 3,518 | 1,175,000 |
| 2008-05-09 | 13,800 | 13,800 | 11,800 | 12,150 | 8,014 | 1,215,000 |
| 2008-05-08 | 12,400 | 13,800 | 11,680 | 13,800 | 8,510 | 1,380,000 |
| 2008-05-07 | 10,100 | 12,000 | 10,010 | 11,990 | 14,749 | 1,199,000 |
| 2008-05-02 | 9,100 | 10,200 | 9,100 | 10,000 | 11,971 | 1,000,000 |
| 2008-05-01 | 9,170 | 9,200 | 9,000 | 9,200 | 1,581 | 920,000 |
| 2008-04-30 | 9,290 | 9,290 | 8,900 | 9,090 | 2,382 | 909,000 |
| 2008-04-28 | 9,250 | 9,700 | 9,000 | 9,300 | 3,408 | 930,000 |
| 2008-04-25 | 9,200 | 9,300 | 8,900 | 9,290 | 5,069 | 929,000 |
| 2008-04-24 | 9,090 | 9,210 | 8,700 | 8,800 | 4,057 | 880,000 |
| 2008-04-23 | 9,600 | 9,650 | 9,200 | 9,290 | 6,096 | 929,000 |
| 2008-04-22 | 9,700 | 10,290 | 9,400 | 9,500 | 10,927 | 950,000 |
| 2008-04-21 | 8,400 | 9,300 | 8,310 | 9,300 | 7,283 | 930,000 |
| 2008-04-18 | 8,030 | 8,370 | 7,840 | 8,300 | 3,014 | 830,000 |
| 2008-04-17 | 7,700 | 8,050 | 7,700 | 7,980 | 1,143 | 798,000 |
| 2008-04-16 | 7,900 | 7,980 | 7,550 | 7,790 | 1,629 | 779,000 |
| 2008-04-15 | 7,960 | 8,030 | 7,610 | 7,800 | 1,890 | 780,000 |
| 2008-04-14 | 7,980 | 8,250 | 7,620 | 7,920 | 4,840 | 792,000 |
| 2008-04-11 | 7,310 | 7,880 | 7,090 | 7,880 | 3,591 | 788,000 |
| 2008-04-10 | 7,150 | 7,580 | 7,010 | 7,350 | 2,752 | 735,000 |
| 2008-04-09 | 7,600 | 7,690 | 7,160 | 7,300 | 4,762 | 730,000 |
| 2008-04-08 | 7,980 | 8,010 | 7,500 | 7,700 | 3,629 | 770,000 |
| 2008-04-07 | 8,000 | 8,340 | 7,710 | 7,880 | 2,010 | 788,000 |
| 2008-04-04 | 8,100 | 8,210 | 7,710 | 7,990 | 2,208 | 799,000 |
| 2008-04-03 | 7,600 | 8,420 | 7,600 | 8,090 | 3,733 | 809,000 |
| 2008-04-02 | 7,650 | 7,800 | 7,600 | 7,790 | 1,069 | 779,000 |
| 2008-04-01 | 7,990 | 8,090 | 7,220 | 7,450 | 6,091 | 745,000 |
| 2008-03-31 | 8,000 | 8,300 | 7,500 | 7,790 | 3,092 | 779,000 |
| 2008-03-28 | 8,200 | 8,580 | 7,660 | 8,000 | 4,639 | 800,000 |
| 2008-03-27 | 9,200 | 9,270 | 8,200 | 8,200 | 4,287 | 820,000 |
| 2008-03-26 | 8,740 | 9,590 | 8,740 | 9,130 | 3,267 | 913,000 |
| 2008-03-25 | 10,030 | 10,100 | 8,630 | 8,640 | 7,810 | 864,000 |
| 2008-03-24 | 9,330 | 9,630 | 8,930 | 9,630 | 4,835 | 963,000 |
| 2008-03-21 | 8,000 | 8,630 | 7,850 | 8,630 | 2,537 | 863,000 |
| 2008-03-19 | 7,900 | 8,100 | 7,520 | 7,630 | 3,519 | 763,000 |
| 2008-03-18 | 8,000 | 8,180 | 7,400 | 7,900 | 3,857 | 790,000 |
| 2008-03-17 | 8,200 | 8,400 | 8,100 | 8,220 | 4,753 | 822,000 |
| 2008-03-14 | 9,600 | 9,900 | 9,000 | 9,100 | 1,451 | 910,000 |
| 2008-03-13 | 10,360 | 10,360 | 9,270 | 9,900 | 1,623 | 990,000 |
| 2008-03-12 | 11,490 | 11,500 | 10,100 | 10,160 | 1,986 | 1,016,000 |
| 2008-03-11 | 9,200 | 10,200 | 9,200 | 10,000 | 2,676 | 1,000,000 |
| 2008-03-10 | 9,900 | 10,790 | 9,030 | 9,400 | 4,484 | 940,000 |
| 2008-03-07 | 11,210 | 11,210 | 10,230 | 10,550 | 3,379 | 1,055,000 |
| 2008-03-06 | 11,490 | 11,950 | 11,160 | 11,600 | 1,702 | 1,160,000 |
| 2008-03-05 | 12,480 | 12,680 | 11,020 | 11,600 | 3,043 | 1,160,000 |
| 2008-03-04 | 13,200 | 13,290 | 12,470 | 12,720 | 2,185 | 1,272,000 |
| 2008-03-03 | 12,900 | 13,490 | 12,880 | 13,400 | 997 | 1,340,000 |
| 2008-02-29 | 13,590 | 13,800 | 13,110 | 13,550 | 1,329 | 1,355,000 |
| 2008-02-28 | 13,500 | 14,000 | 13,460 | 13,790 | 1,262 | 1,379,000 |
| 2008-02-27 | 12,250 | 14,200 | 12,250 | 13,510 | 4,380 | 1,351,000 |
| 2008-02-26 | 13,520 | 13,720 | 12,520 | 12,520 | 3,428 | 1,252,000 |
| 2008-02-25 | 13,610 | 14,080 | 13,060 | 13,490 | 3,147 | 1,349,000 |
| 2008-02-22 | 13,400 | 14,000 | 12,300 | 13,000 | 6,503 | 1,300,000 |
| 2008-02-21 | 15,500 | 15,540 | 13,980 | 13,980 | 8,140 | 1,398,000 |
| 2008-02-20 | 16,880 | 17,180 | 15,200 | 15,980 | 2,927 | 1,598,000 |
| 2008-02-19 | 16,310 | 16,880 | 16,050 | 16,410 | 2,332 | 1,641,000 |
| 2008-02-18 | 15,990 | 16,860 | 15,400 | 16,000 | 2,955 | 1,600,000 |
| 2008-02-15 | 14,300 | 15,800 | 13,800 | 15,390 | 1,866 | 1,539,000 |
| 2008-02-14 | 14,300 | 14,680 | 14,110 | 14,500 | 964 | 1,450,000 |
| 2008-02-13 | 14,000 | 14,280 | 13,800 | 14,100 | 659 | 1,410,000 |
| 2008-02-12 | 14,200 | 14,200 | 13,630 | 13,680 | 817 | 1,368,000 |
| 2008-02-08 | 14,000 | 14,300 | 13,650 | 14,100 | 967 | 1,410,000 |
| 2008-02-07 | 13,500 | 14,300 | 13,280 | 14,000 | 1,587 | 1,400,000 |
| 2008-02-06 | 13,700 | 13,900 | 13,280 | 13,700 | 1,915 | 1,370,000 |
| 2008-02-05 | 14,520 | 14,800 | 14,270 | 14,300 | 1,824 | 1,430,000 |
| 2008-02-04 | 14,310 | 14,950 | 14,310 | 14,650 | 1,087 | 1,465,000 |
| 2008-02-01 | 14,930 | 15,150 | 14,470 | 14,640 | 2,449 | 1,464,000 |
| 2008-01-31 | 14,800 | 15,180 | 14,600 | 14,920 | 2,130 | 1,492,000 |
| 2008-01-30 | 15,410 | 15,410 | 14,600 | 14,700 | 2,396 | 1,470,000 |
| 2008-01-29 | 15,480 | 16,180 | 14,530 | 15,410 | 2,328 | 1,541,000 |
| 2008-01-28 | 16,300 | 16,550 | 14,930 | 15,280 | 2,080 | 1,528,000 |
| 2008-01-25 | 16,110 | 17,200 | 15,900 | 16,760 | 1,690 | 1,676,000 |
| 2008-01-24 | 14,650 | 16,000 | 14,600 | 15,710 | 3,205 | 1,571,000 |
| 2008-01-23 | 15,140 | 15,820 | 14,050 | 14,450 | 3,479 | 1,445,000 |
| 2008-01-22 | 16,000 | 16,000 | 14,650 | 15,340 | 2,159 | 1,534,000 |
| 2008-01-21 | 16,700 | 17,500 | 16,000 | 16,250 | 1,079 | 1,625,000 |
| 2008-01-18 | 15,000 | 16,500 | 14,500 | 16,500 | 3,707 | 1,650,000 |
| 2008-01-17 | 15,430 | 15,630 | 14,890 | 15,400 | 2,244 | 1,540,000 |
| 2008-01-16 | 14,900 | 16,900 | 14,900 | 15,630 | 4,100 | 1,563,000 |
| 2008-01-15 | 18,900 | 19,000 | 16,900 | 16,900 | 7,498 | 1,690,000 |
| 2008-01-11 | 20,500 | 20,670 | 18,540 | 18,900 | 3,540 | 1,890,000 |
| 2008-01-10 | 21,000 | 21,290 | 20,580 | 20,920 | 3,694 | 2,092,000 |
| 2008-01-09 | 22,190 | 22,190 | 21,000 | 21,600 | 1,787 | 2,160,000 |
| 2008-01-08 | 22,900 | 23,150 | 22,550 | 22,790 | 688 | 2,279,000 |
| 2008-01-07 | 23,000 | 23,650 | 22,580 | 23,200 | 1,258 | 2,320,000 |
| 2008-01-04 | 22,400 | 24,150 | 22,400 | 24,000 | 1,943 | 2,400,000 |
分割・併合履歴 ： [2024-03-25]100株→1株 [2005-09-09]1株→3株
