9441 (株)ベルパーク 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 | 61,900 | 62,000 | 61,000 | 62,000 | 80 | 206.67 |
| 2008-12-29 | 62,200 | 63,500 | 62,000 | 62,600 | 53 | 208.67 |
| 2008-12-26 | 64,000 | 64,000 | 62,200 | 62,700 | 72 | 209 |
| 2008-12-25 | 64,500 | 65,200 | 63,600 | 64,200 | 388 | 214 |
| 2008-12-24 | 67,900 | 68,500 | 67,300 | 68,500 | 678 | 228.33 |
| 2008-12-22 | 67,400 | 68,300 | 67,000 | 67,800 | 138 | 226 |
| 2008-12-19 | 66,500 | 67,700 | 66,100 | 67,400 | 89 | 224.67 |
| 2008-12-18 | 66,300 | 67,000 | 66,200 | 66,400 | 93 | 221.33 |
| 2008-12-17 | 65,600 | 66,200 | 65,600 | 66,200 | 54 | 220.67 |
| 2008-12-16 | 65,500 | 65,800 | 65,000 | 65,600 | 59 | 218.67 |
| 2008-12-15 | 65,100 | 65,800 | 65,000 | 65,800 | 80 | 219.33 |
| 2008-12-12 | 65,200 | 66,200 | 65,200 | 65,600 | 114 | 218.67 |
| 2008-12-11 | 66,000 | 66,400 | 65,000 | 66,300 | 55 | 221 |
| 2008-12-10 | 66,000 | 66,200 | 64,800 | 66,000 | 82 | 220 |
| 2008-12-09 | 66,600 | 67,000 | 65,000 | 65,500 | 82 | 218.33 |
| 2008-12-08 | 65,000 | 65,400 | 64,800 | 65,200 | 29 | 217.33 |
| 2008-12-05 | 64,500 | 65,000 | 64,500 | 64,600 | 47 | 215.33 |
| 2008-12-04 | 64,900 | 64,900 | 64,000 | 64,500 | 43 | 215 |
| 2008-12-03 | 64,700 | 65,000 | 64,000 | 64,800 | 54 | 216 |
| 2008-12-02 | 65,800 | 65,800 | 64,400 | 65,000 | 62 | 216.67 |
| 2008-12-01 | 67,900 | 68,000 | 66,000 | 66,800 | 50 | 222.67 |
| 2008-11-28 | 66,400 | 67,400 | 65,400 | 67,400 | 38 | 224.67 |
| 2008-11-27 | 64,400 | 66,300 | 64,400 | 65,900 | 27 | 219.67 |
| 2008-11-26 | 65,900 | 65,900 | 63,900 | 64,900 | 41 | 216.33 |
| 2008-11-25 | 65,400 | 66,500 | 64,200 | 64,900 | 28 | 216.33 |
| 2008-11-21 | 60,500 | 64,100 | 60,300 | 63,900 | 42 | 213 |
| 2008-11-20 | 67,000 | 67,000 | 62,500 | 62,500 | 129 | 208.33 |
| 2008-11-19 | 68,400 | 68,400 | 67,500 | 67,500 | 31 | 225 |
| 2008-11-18 | 67,900 | 69,900 | 67,200 | 69,900 | 53 | 233 |
| 2008-11-17 | 67,500 | 69,900 | 67,500 | 69,400 | 10 | 231.33 |
| 2008-11-14 | 68,000 | 71,000 | 68,000 | 69,000 | 53 | 230 |
| 2008-11-13 | 67,800 | 68,600 | 67,000 | 67,000 | 53 | 223.33 |
| 2008-11-12 | 70,400 | 70,900 | 68,000 | 68,000 | 113 | 226.67 |
| 2008-11-11 | 70,000 | 71,400 | 69,000 | 71,400 | 65 | 238 |
| 2008-11-10 | 71,000 | 71,500 | 70,500 | 71,000 | 43 | 236.67 |
| 2008-11-07 | 70,000 | 71,400 | 67,500 | 71,400 | 134 | 238 |
| 2008-11-06 | 71,700 | 72,000 | 70,800 | 71,100 | 111 | 237 |
| 2008-11-05 | 73,500 | 75,800 | 72,000 | 73,500 | 247 | 245 |
| 2008-11-04 | 70,600 | 72,500 | 70,600 | 72,500 | 253 | 241.67 |
| 2008-10-31 | 67,500 | 67,500 | 67,500 | 67,500 | 45 | 225 |
| 2008-10-30 | 64,500 | 64,500 | 61,900 | 62,500 | 146 | 208.33 |
| 2008-10-29 | 69,400 | 69,400 | 63,000 | 63,500 | 166 | 211.67 |
| 2008-10-28 | 62,500 | 67,600 | 61,100 | 67,500 | 299 | 225 |
| 2008-10-27 | 66,600 | 67,600 | 62,700 | 63,500 | 466 | 211.67 |
| 2008-10-24 | 68,700 | 69,200 | 66,700 | 67,600 | 309 | 225.33 |
| 2008-10-23 | 68,000 | 69,700 | 64,500 | 68,700 | 429 | 229 |
| 2008-10-22 | 67,100 | 68,600 | 66,700 | 68,500 | 375 | 228.33 |
| 2008-10-21 | 63,100 | 67,000 | 63,100 | 67,000 | 294 | 223.33 |
| 2008-10-20 | 58,300 | 62,000 | 58,300 | 62,000 | 191 | 206.67 |
| 2008-10-17 | 53,800 | 58,300 | 53,800 | 58,200 | 238 | 194 |
| 2008-10-16 | 52,000 | 53,500 | 50,500 | 53,300 | 264 | 177.67 |
| 2008-10-15 | 51,700 | 53,000 | 51,700 | 53,000 | 150 | 176.67 |
| 2008-10-14 | 49,000 | 49,000 | 49,000 | 49,000 | 19 | 163.33 |
| 2008-10-10 | 44,600 | 45,000 | 43,800 | 45,000 | 348 | 150 |
| 2008-10-09 | 47,950 | 49,000 | 47,000 | 47,800 | 243 | 159.33 |
| 2008-10-08 | 53,000 | 53,000 | 50,000 | 50,000 | 165 | 166.67 |
| 2008-10-07 | 55,300 | 57,000 | 55,000 | 55,000 | 304 | 183.33 |
| 2008-10-06 | 64,900 | 65,000 | 60,000 | 60,000 | 135 | 200 |
| 2008-10-03 | 65,100 | 67,000 | 64,900 | 65,000 | 153 | 216.67 |
| 2008-10-02 | 66,700 | 67,400 | 66,100 | 66,100 | 102 | 220.33 |
| 2008-10-01 | 66,600 | 66,700 | 65,700 | 66,700 | 122 | 222.33 |
| 2008-09-30 | 65,800 | 66,900 | 64,100 | 64,100 | 144 | 213.67 |
| 2008-09-29 | 68,200 | 69,900 | 67,500 | 68,800 | 119 | 229.33 |
| 2008-09-26 | 70,000 | 70,000 | 67,900 | 69,000 | 81 | 230 |
| 2008-09-25 | 69,200 | 70,000 | 69,200 | 70,000 | 121 | 233.33 |
| 2008-09-24 | 68,900 | 70,000 | 67,600 | 69,600 | 106 | 232 |
| 2008-09-22 | 69,400 | 70,700 | 69,000 | 69,500 | 145 | 231.67 |
| 2008-09-19 | 67,700 | 69,500 | 66,600 | 69,000 | 172 | 230 |
| 2008-09-18 | 67,000 | 67,600 | 64,000 | 66,500 | 167 | 221.67 |
| 2008-09-17 | 70,400 | 70,900 | 67,500 | 67,500 | 227 | 225 |
| 2008-09-16 | 63,500 | 72,100 | 63,500 | 70,400 | 626 | 234.67 |
| 2008-09-12 | 64,500 | 67,900 | 64,500 | 67,500 | 153 | 225 |
| 2008-09-11 | 65,500 | 65,500 | 64,000 | 64,500 | 209 | 215 |
| 2008-09-10 | 68,000 | 68,000 | 64,700 | 66,000 | 371 | 220 |
| 2008-09-09 | 69,600 | 69,900 | 68,100 | 69,100 | 169 | 230.33 |
| 2008-09-08 | 70,500 | 71,000 | 68,700 | 69,600 | 214 | 232 |
| 2008-09-05 | 70,100 | 71,000 | 68,500 | 70,500 | 178 | 235 |
| 2008-09-04 | 70,700 | 73,000 | 70,600 | 73,000 | 128 | 243.33 |
| 2008-09-03 | 70,400 | 70,800 | 70,300 | 70,700 | 61 | 235.67 |
| 2008-09-02 | 71,000 | 71,000 | 70,100 | 70,500 | 163 | 235 |
| 2008-09-01 | 71,300 | 73,000 | 70,600 | 71,200 | 101 | 237.33 |
| 2008-08-29 | 72,900 | 73,700 | 70,200 | 71,300 | 310 | 237.67 |
| 2008-08-28 | 72,700 | 73,800 | 72,500 | 72,900 | 101 | 243 |
| 2008-08-27 | 76,000 | 76,400 | 71,600 | 72,400 | 247 | 241.33 |
| 2008-08-26 | 76,500 | 77,300 | 74,900 | 76,000 | 121 | 253.33 |
| 2008-08-25 | 75,000 | 76,900 | 75,000 | 76,500 | 108 | 255 |
| 2008-08-22 | 75,200 | 75,300 | 74,500 | 74,900 | 108 | 249.67 |
| 2008-08-21 | 76,000 | 76,200 | 74,200 | 75,700 | 102 | 252.33 |
| 2008-08-20 | 74,500 | 76,500 | 74,000 | 76,500 | 112 | 255 |
| 2008-08-19 | 77,000 | 78,200 | 74,300 | 74,600 | 153 | 248.67 |
| 2008-08-18 | 75,000 | 78,600 | 74,100 | 77,000 | 246 | 256.67 |
| 2008-08-15 | 73,200 | 75,600 | 73,100 | 75,000 | 175 | 250 |
| 2008-08-14 | 71,200 | 73,900 | 71,000 | 73,000 | 329 | 243.33 |
| 2008-08-13 | 70,000 | 74,800 | 69,600 | 74,200 | 536 | 247.33 |
| 2008-08-12 | 78,000 | 78,600 | 75,700 | 75,700 | 360 | 252.33 |
| 2008-08-11 | 79,800 | 81,800 | 76,600 | 80,500 | 1,031 | 268.33 |
| 2008-08-08 | 68,800 | 72,800 | 68,000 | 72,800 | 298 | 242.67 |
| 2008-08-07 | 68,000 | 68,200 | 66,200 | 67,800 | 232 | 226 |
| 2008-08-06 | 69,000 | 70,500 | 67,200 | 70,000 | 253 | 233.33 |
| 2008-08-05 | 74,000 | 74,000 | 70,000 | 70,000 | 213 | 233.33 |
| 2008-08-04 | 74,700 | 76,300 | 74,600 | 75,000 | 180 | 250 |
| 2008-08-01 | 76,000 | 76,700 | 75,100 | 75,100 | 169 | 250.33 |
| 2008-07-31 | 76,000 | 78,200 | 75,900 | 78,000 | 333 | 260 |
| 2008-07-30 | 75,500 | 79,700 | 75,500 | 79,000 | 391 | 263.33 |
| 2008-07-29 | 74,100 | 76,300 | 74,100 | 75,000 | 230 | 250 |
| 2008-07-28 | 78,000 | 78,100 | 77,000 | 78,000 | 197 | 260 |
| 2008-07-25 | 77,000 | 79,900 | 75,700 | 77,500 | 433 | 258.33 |
| 2008-07-24 | 79,000 | 79,900 | 76,500 | 78,800 | 486 | 262.67 |
| 2008-07-23 | 82,200 | 82,200 | 76,300 | 80,900 | 1,331 | 269.67 |
| 2008-07-22 | 77,000 | 77,000 | 69,500 | 72,200 | 792 | 240.67 |
| 2008-07-18 | 80,400 | 81,000 | 75,500 | 77,500 | 872 | 258.33 |
| 2008-07-17 | 81,600 | 81,600 | 80,000 | 81,400 | 474 | 271.33 |
| 2008-07-16 | 82,400 | 82,500 | 79,100 | 79,500 | 997 | 265 |
| 2008-07-15 | 79,900 | 83,500 | 78,500 | 79,400 | 2,157 | 264.67 |
| 2008-07-14 | 88,800 | 88,800 | 83,800 | 83,800 | 2,782 | 279.33 |
| 2008-07-11 | 110,000 | 110,000 | 91,000 | 93,800 | 4,269 | 312.67 |
| 2008-07-10 | 105,000 | 110,000 | 103,000 | 109,000 | 1,836 | 363.33 |
| 2008-07-09 | 111,000 | 111,000 | 105,000 | 106,000 | 1,942 | 353.33 |
| 2008-07-08 | 112,000 | 116,000 | 103,000 | 105,000 | 2,929 | 350 |
| 2008-07-07 | 104,000 | 112,000 | 103,000 | 111,000 | 2,224 | 370 |
| 2008-07-04 | 103,000 | 103,000 | 99,100 | 101,000 | 643 | 336.67 |
| 2008-07-03 | 99,400 | 103,000 | 96,000 | 99,700 | 750 | 332.33 |
| 2008-07-02 | 104,000 | 106,000 | 99,100 | 101,000 | 1,849 | 336.67 |
| 2008-07-01 | 99,300 | 108,000 | 98,000 | 108,000 | 3,011 | 360 |
| 2008-06-30 | 95,500 | 98,300 | 94,100 | 97,300 | 434 | 324.33 |
| 2008-06-27 | 96,700 | 97,900 | 94,100 | 96,400 | 775 | 321.33 |
| 2008-06-26 | 98,000 | 103,000 | 96,200 | 98,700 | 1,141 | 329 |
| 2008-06-25 | 91,500 | 104,000 | 91,100 | 101,000 | 4,406 | 336.67 |
| 2008-06-24 | 109,000 | 110,000 | 92,900 | 93,500 | 3,879 | 311.67 |
| 2008-06-23 | 98,000 | 105,000 | 96,200 | 103,000 | 2,479 | 343.33 |
| 2008-06-20 | 109,000 | 111,000 | 103,000 | 103,000 | 2,339 | 343.33 |
| 2008-06-19 | 104,000 | 114,000 | 102,000 | 110,000 | 4,320 | 366.67 |
| 2008-06-18 | 120,000 | 120,000 | 108,000 | 110,000 | 6,227 | 366.67 |
| 2008-06-17 | 122,000 | 134,000 | 114,000 | 120,000 | 17,522 | 400 |
| 2008-06-16 | 118,000 | 129,000 | 106,000 | 116,000 | 13,110 | 386.67 |
| 2008-06-13 | 105,000 | 114,000 | 99,000 | 114,000 | 9,206 | 380 |
| 2008-06-12 | 92,000 | 93,100 | 91,200 | 93,100 | 1,321 | 310.33 |
| 2008-06-11 | 81,100 | 83,100 | 78,100 | 83,100 | 1,998 | 277 |
| 2008-06-10 | 73,100 | 73,100 | 72,000 | 73,100 | 881 | 243.67 |
| 2008-06-09 | 67,500 | 68,300 | 66,300 | 68,100 | 365 | 227 |
| 2008-06-06 | 73,200 | 73,500 | 68,300 | 69,000 | 1,760 | 230 |
| 2008-06-05 | 68,700 | 68,700 | 68,700 | 68,700 | 44 | 229 |
| 2008-06-04 | 64,300 | 64,300 | 63,100 | 63,700 | 201 | 212.33 |
| 2008-06-03 | 64,500 | 67,500 | 63,500 | 64,900 | 534 | 216.33 |
| 2008-06-02 | 72,200 | 72,200 | 66,300 | 66,500 | 1,960 | 221.67 |
| 2008-05-30 | 67,200 | 67,200 | 66,800 | 67,200 | 407 | 224 |
| 2008-05-29 | 62,000 | 62,300 | 61,000 | 62,200 | 104 | 207.33 |
| 2008-05-28 | 63,900 | 64,100 | 62,400 | 62,400 | 70 | 208 |
| 2008-05-27 | 64,400 | 64,400 | 63,000 | 63,300 | 82 | 211 |
| 2008-05-26 | 64,500 | 64,500 | 63,500 | 64,300 | 49 | 214.33 |
| 2008-05-23 | 64,300 | 65,100 | 64,100 | 64,500 | 99 | 215 |
| 2008-05-22 | 64,500 | 64,500 | 63,600 | 64,100 | 46 | 213.67 |
| 2008-05-21 | 63,200 | 64,800 | 63,000 | 64,800 | 121 | 216 |
| 2008-05-20 | 63,900 | 64,100 | 63,000 | 63,700 | 80 | 212.33 |
| 2008-05-19 | 64,800 | 65,200 | 64,000 | 64,000 | 59 | 213.33 |
| 2008-05-16 | 64,700 | 65,300 | 64,000 | 65,300 | 110 | 217.67 |
| 2008-05-15 | 65,100 | 65,300 | 64,700 | 64,700 | 75 | 215.67 |
| 2008-05-14 | 64,300 | 65,100 | 64,200 | 65,100 | 120 | 217 |
| 2008-05-13 | 64,200 | 64,900 | 63,400 | 64,200 | 66 | 214 |
| 2008-05-12 | 64,000 | 64,300 | 63,500 | 64,000 | 50 | 213.33 |
| 2008-05-09 | 66,300 | 66,300 | 64,400 | 64,900 | 118 | 216.33 |
| 2008-05-08 | 65,000 | 66,000 | 64,400 | 65,800 | 112 | 219.33 |
| 2008-05-07 | 62,800 | 65,000 | 62,500 | 65,000 | 100 | 216.67 |
| 2008-05-02 | 61,700 | 62,300 | 61,600 | 62,200 | 210 | 207.33 |
| 2008-05-01 | 63,100 | 63,100 | 61,800 | 62,200 | 207 | 207.33 |
| 2008-04-30 | 62,600 | 63,700 | 62,200 | 63,600 | 186 | 212 |
| 2008-04-28 | 64,700 | 64,700 | 62,700 | 63,200 | 245 | 210.67 |
| 2008-04-25 | 65,500 | 65,500 | 64,300 | 64,700 | 77 | 215.67 |
| 2008-04-24 | 66,700 | 66,700 | 65,000 | 65,700 | 93 | 219 |
| 2008-04-23 | 66,100 | 66,800 | 66,000 | 66,700 | 64 | 222.33 |
| 2008-04-22 | 66,800 | 66,900 | 66,200 | 66,300 | 59 | 221 |
| 2008-04-21 | 67,100 | 67,300 | 66,500 | 67,000 | 37 | 223.33 |
| 2008-04-18 | 66,300 | 66,500 | 65,900 | 66,500 | 40 | 221.67 |
| 2008-04-17 | 65,700 | 67,200 | 65,700 | 66,400 | 90 | 221.33 |
| 2008-04-16 | 66,400 | 67,100 | 65,200 | 65,700 | 58 | 219 |
| 2008-04-15 | 66,800 | 66,800 | 65,100 | 66,300 | 91 | 221 |
| 2008-04-14 | 67,400 | 68,700 | 66,000 | 67,000 | 100 | 223.33 |
| 2008-04-11 | 68,500 | 68,900 | 67,500 | 67,800 | 78 | 226 |
| 2008-04-10 | 67,500 | 69,500 | 67,100 | 68,800 | 69 | 229.33 |
| 2008-04-09 | 70,100 | 70,100 | 66,200 | 68,500 | 261 | 228.33 |
| 2008-04-08 | 72,000 | 72,000 | 69,500 | 71,200 | 164 | 237.33 |
| 2008-04-07 | 67,800 | 72,400 | 67,800 | 72,400 | 253 | 241.33 |
| 2008-04-04 | 67,900 | 69,200 | 65,400 | 67,700 | 235 | 225.67 |
| 2008-04-03 | 63,100 | 67,400 | 62,500 | 67,400 | 294 | 224.67 |
| 2008-04-02 | 62,000 | 63,300 | 62,000 | 62,400 | 169 | 208 |
| 2008-04-01 | 61,200 | 61,900 | 61,100 | 61,600 | 46 | 205.33 |
| 2008-03-31 | 61,600 | 61,900 | 61,000 | 61,100 | 65 | 203.67 |
| 2008-03-28 | 61,800 | 61,800 | 60,500 | 60,800 | 87 | 202.67 |
| 2008-03-27 | 61,600 | 62,100 | 61,100 | 62,000 | 30 | 206.67 |
| 2008-03-26 | 61,100 | 62,000 | 60,600 | 61,900 | 88 | 206.33 |
| 2008-03-25 | 62,000 | 62,400 | 61,200 | 61,300 | 70 | 204.33 |
| 2008-03-24 | 61,100 | 62,300 | 61,000 | 62,000 | 134 | 206.67 |
| 2008-03-21 | 61,200 | 62,100 | 61,000 | 62,100 | 108 | 207 |
| 2008-03-19 | 62,000 | 62,000 | 60,400 | 61,700 | 285 | 205.67 |
| 2008-03-18 | 61,300 | 61,600 | 60,500 | 61,000 | 115 | 203.33 |
| 2008-03-17 | 59,300 | 61,000 | 58,800 | 61,000 | 210 | 203.33 |
| 2008-03-14 | 60,800 | 60,800 | 58,800 | 60,300 | 199 | 201 |
| 2008-03-13 | 60,900 | 60,900 | 59,800 | 60,600 | 116 | 202 |
| 2008-03-12 | 63,200 | 64,200 | 61,000 | 61,200 | 179 | 204 |
| 2008-03-11 | 58,000 | 61,800 | 57,600 | 61,200 | 175 | 204 |
| 2008-03-10 | 60,100 | 60,700 | 58,600 | 58,600 | 368 | 195.33 |
| 2008-03-07 | 62,900 | 63,700 | 62,300 | 63,600 | 160 | 212 |
| 2008-03-06 | 63,000 | 65,800 | 62,000 | 64,800 | 178 | 216 |
| 2008-03-05 | 62,500 | 63,800 | 61,600 | 63,000 | 174 | 210 |
| 2008-03-04 | 66,500 | 67,000 | 63,000 | 64,300 | 242 | 214.33 |
| 2008-03-03 | 67,000 | 67,200 | 66,600 | 66,700 | 159 | 222.33 |
| 2008-02-29 | 71,500 | 72,500 | 70,000 | 70,900 | 189 | 236.33 |
| 2008-02-28 | 71,400 | 74,500 | 70,900 | 73,500 | 175 | 245 |
| 2008-02-27 | 73,000 | 73,200 | 71,200 | 72,400 | 116 | 241.33 |
| 2008-02-26 | 75,000 | 75,500 | 72,600 | 73,500 | 322 | 245 |
| 2008-02-25 | 77,100 | 77,100 | 75,100 | 75,700 | 117 | 252.33 |
| 2008-02-22 | 77,000 | 77,000 | 72,000 | 76,800 | 166 | 256 |
| 2008-02-21 | 80,300 | 81,000 | 75,000 | 79,000 | 394 | 263.33 |
| 2008-02-20 | 75,000 | 79,000 | 73,000 | 78,100 | 478 | 260.33 |
| 2008-02-19 | 70,400 | 74,300 | 70,000 | 74,300 | 616 | 247.67 |
| 2008-02-18 | 68,400 | 69,400 | 67,900 | 69,400 | 460 | 231.33 |
| 2008-02-15 | 58,900 | 64,900 | 58,400 | 64,400 | 1,468 | 214.67 |
| 2008-02-14 | 65,400 | 65,900 | 63,400 | 63,400 | 348 | 211.33 |
| 2008-02-13 | 63,100 | 65,000 | 62,100 | 63,900 | 430 | 213 |
| 2008-02-12 | 62,200 | 62,900 | 61,700 | 62,100 | 996 | 207 |
| 2008-02-08 | 68,400 | 68,900 | 65,300 | 66,700 | 856 | 222.33 |
| 2008-02-07 | 73,000 | 75,900 | 71,300 | 74,900 | 183 | 249.67 |
| 2008-02-06 | 74,400 | 76,300 | 72,100 | 76,300 | 226 | 254.33 |
| 2008-02-05 | 78,900 | 80,000 | 75,000 | 78,400 | 249 | 261.33 |
| 2008-02-04 | 77,400 | 79,000 | 76,700 | 78,700 | 238 | 262.33 |
| 2008-02-01 | 75,000 | 78,000 | 75,000 | 76,700 | 159 | 255.67 |
| 2008-01-31 | 73,900 | 75,500 | 70,200 | 75,500 | 249 | 251.67 |
| 2008-01-30 | 76,800 | 77,700 | 73,000 | 74,900 | 342 | 249.67 |
| 2008-01-29 | 80,900 | 81,500 | 77,800 | 77,800 | 246 | 259.33 |
| 2008-01-28 | 82,000 | 83,200 | 78,000 | 80,900 | 331 | 269.67 |
| 2008-01-25 | 83,400 | 84,400 | 81,800 | 83,500 | 373 | 278.33 |
| 2008-01-24 | 81,500 | 82,400 | 79,700 | 82,400 | 479 | 274.67 |
| 2008-01-23 | 76,600 | 79,000 | 73,200 | 79,000 | 479 | 263.33 |
| 2008-01-22 | 72,300 | 74,300 | 70,000 | 71,600 | 646 | 238.67 |
| 2008-01-21 | 73,900 | 75,800 | 71,600 | 74,300 | 676 | 247.67 |
| 2008-01-18 | 65,000 | 70,900 | 64,000 | 70,900 | 449 | 236.33 |
| 2008-01-17 | 65,000 | 65,900 | 63,000 | 65,900 | 541 | 219.67 |
| 2008-01-16 | 61,500 | 66,400 | 60,500 | 62,500 | 1,106 | 208.33 |
| 2008-01-15 | 79,000 | 79,000 | 70,000 | 70,000 | 679 | 233.33 |
| 2008-01-11 | 84,500 | 84,500 | 78,100 | 80,000 | 506 | 266.67 |
| 2008-01-10 | 85,000 | 87,500 | 82,300 | 84,100 | 269 | 280.33 |
| 2008-01-09 | 82,000 | 84,000 | 82,000 | 84,000 | 154 | 280 |
| 2008-01-08 | 83,100 | 84,800 | 83,000 | 84,800 | 180 | 282.67 |
| 2008-01-07 | 83,100 | 84,700 | 82,000 | 83,200 | 420 | 277.33 |
| 2008-01-04 | 86,600 | 88,000 | 80,600 | 82,000 | 455 | 273.33 |
分割・併合履歴 ： [2021-12-29]1株→3株 [2012-12-26]1株→100株 [2003-12-25]1株→3株 [2001-12-25]1株→3株
