9783 (株)ベネッセホールディングス 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 | 3,920 | 3,940 | 3,910 | 3,940 | 4,400 | 3,940 |
| 2008-12-29 | 4,010 | 4,010 | 3,950 | 3,970 | 6,200 | 3,970 |
| 2008-12-26 | 4,000 | 4,010 | 3,980 | 4,000 | 1,400 | 4,000 |
| 2008-12-25 | 4,040 | 4,040 | 3,920 | 3,950 | 2,500 | 3,950 |
| 2008-12-24 | 3,920 | 4,000 | 3,910 | 4,000 | 4,000 | 4,000 |
| 2008-12-22 | 3,930 | 4,020 | 3,930 | 3,970 | 2,800 | 3,970 |
| 2008-12-19 | 4,050 | 4,050 | 3,970 | 3,970 | 4,300 | 3,970 |
| 2008-12-18 | 4,100 | 4,130 | 4,080 | 4,100 | 16,200 | 4,100 |
| 2008-12-17 | 4,120 | 4,150 | 4,060 | 4,150 | 8,800 | 4,150 |
| 2008-12-16 | 4,040 | 4,170 | 4,040 | 4,170 | 4,300 | 4,170 |
| 2008-12-15 | 4,150 | 4,150 | 4,110 | 4,140 | 3,700 | 4,140 |
| 2008-12-12 | 4,120 | 4,120 | 4,020 | 4,050 | 73,600 | 4,050 |
| 2008-12-11 | 4,200 | 4,200 | 4,170 | 4,180 | 20,900 | 4,180 |
| 2008-12-10 | 4,200 | 4,260 | 4,160 | 4,170 | 10,000 | 4,170 |
| 2008-12-09 | 4,200 | 4,200 | 4,160 | 4,170 | 6,900 | 4,170 |
| 2008-12-08 | 4,200 | 4,200 | 4,170 | 4,190 | 3,700 | 4,190 |
| 2008-12-05 | 4,170 | 4,190 | 4,160 | 4,160 | 8,100 | 4,160 |
| 2008-12-04 | 4,220 | 4,260 | 4,190 | 4,230 | 21,500 | 4,230 |
| 2008-12-03 | 4,160 | 4,190 | 4,160 | 4,180 | 22,200 | 4,180 |
| 2008-12-02 | 4,160 | 4,180 | 4,080 | 4,150 | 9,900 | 4,150 |
| 2008-12-01 | 4,100 | 4,200 | 4,060 | 4,150 | 7,900 | 4,150 |
| 2008-11-28 | 4,110 | 4,110 | 3,980 | 4,000 | 13,700 | 4,000 |
| 2008-11-27 | 4,140 | 4,170 | 4,040 | 4,110 | 6,000 | 4,110 |
| 2008-11-26 | 4,040 | 4,190 | 4,040 | 4,190 | 19,400 | 4,190 |
| 2008-11-25 | 4,030 | 4,090 | 3,860 | 4,090 | 12,500 | 4,090 |
| 2008-11-21 | 3,850 | 4,010 | 3,750 | 4,010 | 11,600 | 4,010 |
| 2008-11-20 | 3,840 | 3,910 | 3,840 | 3,900 | 5,900 | 3,900 |
| 2008-11-19 | 3,960 | 4,000 | 3,820 | 3,890 | 3,200 | 3,890 |
| 2008-11-18 | 3,860 | 3,990 | 3,860 | 3,950 | 4,500 | 3,950 |
| 2008-11-17 | 3,830 | 3,890 | 3,830 | 3,860 | 3,200 | 3,860 |
| 2008-11-14 | 4,020 | 4,030 | 3,940 | 3,980 | 4,800 | 3,980 |
| 2008-11-13 | 3,910 | 3,910 | 3,810 | 3,870 | 3,600 | 3,870 |
| 2008-11-12 | 3,960 | 3,960 | 3,890 | 3,950 | 5,400 | 3,950 |
| 2008-11-11 | 4,010 | 4,020 | 3,950 | 3,960 | 13,000 | 3,960 |
| 2008-11-10 | 4,240 | 4,240 | 4,100 | 4,110 | 15,200 | 4,110 |
| 2008-11-07 | 4,070 | 4,170 | 4,070 | 4,120 | 11,400 | 4,120 |
| 2008-11-06 | 4,340 | 4,340 | 4,100 | 4,170 | 13,500 | 4,170 |
| 2008-11-05 | 4,390 | 4,450 | 4,270 | 4,390 | 15,500 | 4,390 |
| 2008-11-04 | 4,460 | 4,500 | 4,380 | 4,380 | 4,900 | 4,380 |
| 2008-10-31 | 4,130 | 4,300 | 4,130 | 4,240 | 10,200 | 4,240 |
| 2008-10-30 | 4,190 | 4,230 | 4,060 | 4,230 | 18,100 | 4,230 |
| 2008-10-29 | 4,000 | 4,140 | 3,950 | 3,990 | 5,400 | 3,990 |
| 2008-10-28 | 3,600 | 3,950 | 3,590 | 3,950 | 9,300 | 3,950 |
| 2008-10-27 | 3,740 | 3,780 | 3,570 | 3,630 | 12,900 | 3,630 |
| 2008-10-24 | 4,040 | 4,040 | 3,730 | 3,840 | 14,400 | 3,840 |
| 2008-10-23 | 4,050 | 4,060 | 3,900 | 4,060 | 16,200 | 4,060 |
| 2008-10-22 | 4,100 | 4,180 | 4,000 | 4,000 | 7,500 | 4,000 |
| 2008-10-21 | 4,200 | 4,200 | 4,100 | 4,140 | 9,800 | 4,140 |
| 2008-10-20 | 4,190 | 4,200 | 4,090 | 4,200 | 5,800 | 4,200 |
| 2008-10-17 | 3,980 | 4,170 | 3,980 | 4,160 | 6,400 | 4,160 |
| 2008-10-16 | 3,770 | 3,980 | 3,760 | 3,980 | 8,500 | 3,980 |
| 2008-10-15 | 3,860 | 4,000 | 3,730 | 4,000 | 16,800 | 4,000 |
| 2008-10-14 | 3,600 | 3,950 | 3,600 | 3,900 | 24,300 | 3,900 |
| 2008-10-10 | 3,710 | 3,710 | 3,460 | 3,550 | 9,700 | 3,550 |
| 2008-10-09 | 3,660 | 4,040 | 3,660 | 3,960 | 15,700 | 3,960 |
| 2008-10-08 | 4,330 | 4,330 | 4,100 | 4,110 | 6,100 | 4,110 |
| 2008-10-07 | 4,340 | 4,390 | 4,250 | 4,380 | 7,100 | 4,380 |
| 2008-10-06 | 4,490 | 4,500 | 4,370 | 4,410 | 9,100 | 4,410 |
| 2008-10-03 | 4,450 | 4,500 | 4,450 | 4,470 | 14,100 | 4,470 |
| 2008-10-02 | 4,530 | 4,550 | 4,480 | 4,540 | 5,600 | 4,540 |
| 2008-10-01 | 4,150 | 4,620 | 4,130 | 4,580 | 16,600 | 4,580 |
| 2008-09-30 | 4,200 | 4,370 | 4,130 | 4,300 | 14,500 | 4,300 |
| 2008-09-29 | 4,380 | 4,410 | 4,330 | 4,350 | 7,400 | 4,350 |
| 2008-09-26 | 4,390 | 4,490 | 4,380 | 4,430 | 17,700 | 4,430 |
| 2008-09-25 | 4,430 | 4,430 | 4,370 | 4,420 | 3,700 | 4,420 |
| 2008-09-24 | 4,390 | 4,550 | 4,390 | 4,550 | 12,800 | 4,550 |
| 2008-09-22 | 4,610 | 4,610 | 4,350 | 4,380 | 14,600 | 4,380 |
| 2008-09-19 | 4,710 | 4,710 | 4,510 | 4,560 | 21,000 | 4,560 |
| 2008-09-18 | 4,600 | 4,730 | 4,580 | 4,710 | 9,700 | 4,710 |
| 2008-09-17 | 4,710 | 4,740 | 4,600 | 4,650 | 11,400 | 4,650 |
| 2008-09-16 | 4,550 | 4,660 | 4,470 | 4,660 | 11,800 | 4,660 |
| 2008-09-12 | 4,750 | 4,770 | 4,630 | 4,650 | 72,100 | 4,650 |
| 2008-09-11 | 4,690 | 4,730 | 4,680 | 4,700 | 10,900 | 4,700 |
| 2008-09-10 | 4,660 | 4,810 | 4,650 | 4,790 | 11,600 | 4,790 |
| 2008-09-09 | 4,710 | 4,730 | 4,670 | 4,690 | 8,100 | 4,690 |
| 2008-09-08 | 4,690 | 4,760 | 4,690 | 4,760 | 8,200 | 4,760 |
| 2008-09-05 | 4,680 | 4,730 | 4,680 | 4,690 | 22,700 | 4,690 |
| 2008-09-04 | 4,870 | 4,880 | 4,770 | 4,770 | 7,500 | 4,770 |
| 2008-09-03 | 4,790 | 4,970 | 4,790 | 4,960 | 7,100 | 4,960 |
| 2008-09-02 | 4,810 | 4,820 | 4,780 | 4,780 | 3,400 | 4,780 |
| 2008-09-01 | 4,780 | 4,790 | 4,750 | 4,780 | 12,700 | 4,780 |
| 2008-08-29 | 4,800 | 4,800 | 4,780 | 4,780 | 18,800 | 4,780 |
| 2008-08-28 | 4,700 | 4,800 | 4,700 | 4,800 | 8,900 | 4,800 |
| 2008-08-27 | 4,640 | 4,680 | 4,640 | 4,680 | 1,500 | 4,680 |
| 2008-08-26 | 4,730 | 4,730 | 4,660 | 4,690 | 6,500 | 4,690 |
| 2008-08-25 | 4,770 | 4,790 | 4,740 | 4,740 | 7,200 | 4,740 |
| 2008-08-22 | 4,680 | 4,720 | 4,630 | 4,720 | 3,000 | 4,720 |
| 2008-08-21 | 4,780 | 4,780 | 4,690 | 4,700 | 2,600 | 4,700 |
| 2008-08-20 | 4,710 | 4,800 | 4,710 | 4,780 | 4,100 | 4,780 |
| 2008-08-19 | 4,640 | 4,780 | 4,640 | 4,760 | 8,600 | 4,760 |
| 2008-08-18 | 4,790 | 4,790 | 4,670 | 4,690 | 12,600 | 4,690 |
| 2008-08-15 | 4,830 | 4,920 | 4,780 | 4,810 | 12,900 | 4,810 |
| 2008-08-14 | 4,780 | 4,870 | 4,750 | 4,850 | 12,000 | 4,850 |
| 2008-08-13 | 4,780 | 4,810 | 4,760 | 4,800 | 7,800 | 4,800 |
| 2008-08-12 | 4,840 | 4,860 | 4,730 | 4,730 | 7,700 | 4,730 |
| 2008-08-11 | 4,830 | 4,840 | 4,800 | 4,840 | 3,300 | 4,840 |
| 2008-08-08 | 4,650 | 4,810 | 4,650 | 4,790 | 9,000 | 4,790 |
| 2008-08-07 | 4,800 | 4,800 | 4,670 | 4,690 | 6,700 | 4,690 |
| 2008-08-06 | 4,800 | 4,830 | 4,770 | 4,810 | 12,600 | 4,810 |
| 2008-08-05 | 4,710 | 4,800 | 4,710 | 4,790 | 13,400 | 4,790 |
| 2008-08-04 | 4,660 | 4,740 | 4,650 | 4,730 | 10,900 | 4,730 |
| 2008-08-01 | 4,700 | 4,730 | 4,640 | 4,710 | 13,400 | 4,710 |
| 2008-07-31 | 4,580 | 4,740 | 4,580 | 4,740 | 13,100 | 4,740 |
| 2008-07-30 | 4,530 | 4,570 | 4,520 | 4,550 | 3,500 | 4,550 |
| 2008-07-29 | 4,460 | 4,490 | 4,450 | 4,450 | 4,900 | 4,450 |
| 2008-07-28 | 4,460 | 4,520 | 4,460 | 4,520 | 5,300 | 4,520 |
| 2008-07-25 | 4,430 | 4,450 | 4,410 | 4,410 | 2,300 | 4,410 |
| 2008-07-24 | 4,500 | 4,500 | 4,420 | 4,460 | 4,500 | 4,460 |
| 2008-07-23 | 4,500 | 4,510 | 4,460 | 4,460 | 8,100 | 4,460 |
| 2008-07-22 | 4,430 | 4,430 | 4,350 | 4,380 | 900 | 4,380 |
| 2008-07-18 | 4,390 | 4,390 | 4,300 | 4,330 | 9,900 | 4,330 |
| 2008-07-17 | 4,490 | 4,500 | 4,380 | 4,420 | 9,900 | 4,420 |
| 2008-07-16 | 4,490 | 4,500 | 4,450 | 4,460 | 3,200 | 4,460 |
| 2008-07-15 | 4,410 | 4,470 | 4,370 | 4,440 | 17,400 | 4,440 |
| 2008-07-14 | 4,440 | 4,540 | 4,400 | 4,430 | 8,300 | 4,430 |
| 2008-07-11 | 4,460 | 4,500 | 4,440 | 4,460 | 16,800 | 4,460 |
| 2008-07-10 | 4,480 | 4,550 | 4,480 | 4,500 | 8,600 | 4,500 |
| 2008-07-09 | 4,510 | 4,570 | 4,500 | 4,500 | 4,900 | 4,500 |
| 2008-07-08 | 4,450 | 4,530 | 4,450 | 4,490 | 15,800 | 4,490 |
| 2008-07-07 | 4,490 | 4,490 | 4,440 | 4,450 | 6,500 | 4,450 |
| 2008-07-04 | 4,420 | 4,500 | 4,400 | 4,500 | 16,600 | 4,500 |
| 2008-07-03 | 4,370 | 4,480 | 4,370 | 4,440 | 15,600 | 4,440 |
| 2008-07-02 | 4,340 | 4,370 | 4,330 | 4,350 | 3,500 | 4,350 |
| 2008-07-01 | 4,330 | 4,370 | 4,330 | 4,370 | 4,100 | 4,370 |
| 2008-06-30 | 4,310 | 4,340 | 4,290 | 4,290 | 5,300 | 4,290 |
| 2008-06-27 | 4,200 | 4,290 | 4,200 | 4,270 | 16,400 | 4,270 |
| 2008-06-26 | 4,240 | 4,240 | 4,200 | 4,240 | 7,100 | 4,240 |
| 2008-06-25 | 4,190 | 4,230 | 4,180 | 4,230 | 7,100 | 4,230 |
| 2008-06-24 | 4,230 | 4,230 | 4,180 | 4,200 | 3,100 | 4,200 |
| 2008-06-23 | 4,150 | 4,190 | 4,130 | 4,190 | 2,500 | 4,190 |
| 2008-06-20 | 4,180 | 4,190 | 4,140 | 4,150 | 9,200 | 4,150 |
| 2008-06-19 | 4,260 | 4,270 | 4,150 | 4,170 | 5,500 | 4,170 |
| 2008-06-18 | 4,280 | 4,300 | 4,270 | 4,270 | 3,900 | 4,270 |
| 2008-06-17 | 4,260 | 4,290 | 4,250 | 4,270 | 9,200 | 4,270 |
| 2008-06-16 | 4,270 | 4,270 | 4,270 | 4,270 | 3,600 | 4,270 |
| 2008-06-13 | 4,170 | 4,220 | 4,150 | 4,180 | 73,500 | 4,180 |
| 2008-06-12 | 4,200 | 4,220 | 4,160 | 4,220 | 39,500 | 4,220 |
| 2008-06-11 | 4,300 | 4,300 | 4,230 | 4,230 | 4,600 | 4,230 |
| 2008-06-10 | 4,270 | 4,270 | 4,250 | 4,260 | 4,500 | 4,260 |
| 2008-06-09 | 4,140 | 4,250 | 4,130 | 4,230 | 8,600 | 4,230 |
| 2008-06-06 | 4,250 | 4,250 | 4,190 | 4,190 | 9,100 | 4,190 |
| 2008-06-05 | 4,220 | 4,290 | 4,220 | 4,260 | 13,800 | 4,260 |
| 2008-06-04 | 4,190 | 4,260 | 4,190 | 4,230 | 5,900 | 4,230 |
| 2008-06-03 | 4,260 | 4,260 | 4,180 | 4,180 | 5,600 | 4,180 |
| 2008-06-02 | 4,280 | 4,300 | 4,220 | 4,260 | 6,700 | 4,260 |
| 2008-05-30 | 4,200 | 4,270 | 4,170 | 4,250 | 9,800 | 4,250 |
| 2008-05-29 | 4,160 | 4,210 | 4,160 | 4,200 | 8,500 | 4,200 |
| 2008-05-28 | 4,200 | 4,200 | 4,110 | 4,110 | 5,800 | 4,110 |
| 2008-05-27 | 4,150 | 4,220 | 4,150 | 4,220 | 5,600 | 4,220 |
| 2008-05-26 | 4,120 | 4,160 | 4,100 | 4,110 | 10,900 | 4,110 |
| 2008-05-23 | 4,170 | 4,170 | 4,100 | 4,100 | 6,400 | 4,100 |
| 2008-05-22 | 4,100 | 4,210 | 4,080 | 4,130 | 12,200 | 4,130 |
| 2008-05-21 | 4,120 | 4,150 | 4,070 | 4,080 | 19,300 | 4,080 |
| 2008-05-20 | 4,180 | 4,180 | 4,050 | 4,070 | 30,700 | 4,070 |
| 2008-05-19 | 4,260 | 4,310 | 4,190 | 4,190 | 13,200 | 4,190 |
| 2008-05-16 | 4,310 | 4,320 | 4,250 | 4,250 | 13,200 | 4,250 |
| 2008-05-15 | 4,390 | 4,420 | 4,290 | 4,290 | 16,400 | 4,290 |
| 2008-05-14 | 4,440 | 4,440 | 4,380 | 4,380 | 6,400 | 4,380 |
| 2008-05-13 | 4,430 | 4,470 | 4,430 | 4,430 | 1,800 | 4,430 |
| 2008-05-12 | 4,370 | 4,490 | 4,370 | 4,480 | 9,500 | 4,480 |
| 2008-05-09 | 4,380 | 4,440 | 4,320 | 4,320 | 9,100 | 4,320 |
| 2008-05-08 | 4,430 | 4,460 | 4,360 | 4,360 | 16,200 | 4,360 |
| 2008-05-07 | 4,600 | 4,600 | 4,470 | 4,470 | 8,200 | 4,470 |
| 2008-05-02 | 4,670 | 4,710 | 4,520 | 4,580 | 35,500 | 4,580 |
| 2008-05-01 | 4,490 | 4,600 | 4,460 | 4,600 | 14,300 | 4,600 |
| 2008-04-30 | 4,460 | 4,580 | 4,440 | 4,540 | 17,900 | 4,540 |
| 2008-04-28 | 4,370 | 4,410 | 4,370 | 4,410 | 3,000 | 4,410 |
| 2008-04-25 | 4,450 | 4,450 | 4,400 | 4,420 | 10,100 | 4,420 |
| 2008-04-24 | 4,490 | 4,490 | 4,400 | 4,400 | 11,400 | 4,400 |
| 2008-04-23 | 4,300 | 4,580 | 4,280 | 4,500 | 26,000 | 4,500 |
| 2008-04-22 | 4,260 | 4,300 | 4,210 | 4,220 | 13,800 | 4,220 |
| 2008-04-21 | 4,530 | 4,530 | 4,370 | 4,390 | 8,000 | 4,390 |
| 2008-04-18 | 4,480 | 4,510 | 4,430 | 4,510 | 6,300 | 4,510 |
| 2008-04-17 | 4,470 | 4,500 | 4,380 | 4,430 | 11,400 | 4,430 |
| 2008-04-16 | 4,440 | 4,540 | 4,420 | 4,420 | 4,700 | 4,420 |
| 2008-04-15 | 4,410 | 4,440 | 4,360 | 4,440 | 5,700 | 4,440 |
| 2008-04-14 | 4,350 | 4,440 | 4,350 | 4,410 | 7,900 | 4,410 |
| 2008-04-11 | 4,500 | 4,500 | 4,440 | 4,480 | 10,100 | 4,480 |
| 2008-04-10 | 4,420 | 4,470 | 4,400 | 4,470 | 1,200 | 4,470 |
| 2008-04-09 | 4,580 | 4,580 | 4,460 | 4,510 | 3,800 | 4,510 |
| 2008-04-08 | 4,590 | 4,610 | 4,530 | 4,530 | 3,800 | 4,530 |
| 2008-04-07 | 4,570 | 4,640 | 4,570 | 4,640 | 8,300 | 4,640 |
| 2008-04-04 | 4,540 | 4,540 | 4,430 | 4,520 | 9,200 | 4,520 |
| 2008-04-03 | 4,560 | 4,590 | 4,460 | 4,560 | 12,600 | 4,560 |
| 2008-04-02 | 4,610 | 4,730 | 4,570 | 4,590 | 12,200 | 4,590 |
| 2008-04-01 | 4,600 | 4,650 | 4,530 | 4,570 | 14,900 | 4,570 |
| 2008-03-31 | 4,580 | 4,650 | 4,500 | 4,650 | 6,200 | 4,650 |
| 2008-03-28 | 4,420 | 4,670 | 4,420 | 4,670 | 16,000 | 4,670 |
| 2008-03-27 | 4,430 | 4,430 | 4,350 | 4,430 | 5,200 | 4,430 |
| 2008-03-26 | 4,340 | 4,410 | 4,340 | 4,410 | 3,300 | 4,410 |
| 2008-03-25 | 4,340 | 4,440 | 4,340 | 4,430 | 17,400 | 4,430 |
| 2008-03-24 | 4,290 | 4,340 | 4,290 | 4,290 | 3,100 | 4,290 |
| 2008-03-21 | 4,270 | 4,300 | 4,230 | 4,270 | 4,500 | 4,270 |
| 2008-03-19 | 4,200 | 4,300 | 4,150 | 4,270 | 10,800 | 4,270 |
| 2008-03-18 | 4,160 | 4,160 | 4,030 | 4,100 | 10,000 | 4,100 |
| 2008-03-17 | 4,100 | 4,110 | 4,020 | 4,110 | 7,800 | 4,110 |
| 2008-03-14 | 4,360 | 4,360 | 4,250 | 4,250 | 103,600 | 4,250 |
| 2008-03-13 | 4,290 | 4,340 | 4,220 | 4,310 | 11,500 | 4,310 |
| 2008-03-12 | 4,370 | 4,370 | 4,250 | 4,290 | 4,000 | 4,290 |
| 2008-03-11 | 4,090 | 4,310 | 4,090 | 4,270 | 16,300 | 4,270 |
| 2008-03-10 | 4,080 | 4,120 | 4,080 | 4,110 | 8,500 | 4,110 |
| 2008-03-07 | 4,090 | 4,140 | 4,070 | 4,070 | 8,100 | 4,070 |
| 2008-03-06 | 4,120 | 4,120 | 4,070 | 4,090 | 10,100 | 4,090 |
| 2008-03-05 | 4,110 | 4,130 | 4,090 | 4,090 | 9,900 | 4,090 |
| 2008-03-04 | 4,120 | 4,180 | 4,110 | 4,110 | 17,800 | 4,110 |
| 2008-03-03 | 4,250 | 4,250 | 4,150 | 4,150 | 13,100 | 4,150 |
| 2008-02-29 | 4,320 | 4,350 | 4,250 | 4,290 | 9,000 | 4,290 |
| 2008-02-28 | 4,280 | 4,340 | 4,220 | 4,330 | 7,600 | 4,330 |
| 2008-02-27 | 4,280 | 4,320 | 4,280 | 4,310 | 5,100 | 4,310 |
| 2008-02-26 | 4,250 | 4,260 | 4,220 | 4,230 | 9,800 | 4,230 |
| 2008-02-25 | 4,210 | 4,280 | 4,190 | 4,240 | 21,400 | 4,240 |
| 2008-02-22 | 4,220 | 4,230 | 4,130 | 4,160 | 15,100 | 4,160 |
| 2008-02-21 | 4,230 | 4,260 | 4,200 | 4,260 | 8,500 | 4,260 |
| 2008-02-20 | 4,320 | 4,330 | 4,230 | 4,240 | 20,600 | 4,240 |
| 2008-02-19 | 4,480 | 4,490 | 4,390 | 4,400 | 19,400 | 4,400 |
| 2008-02-18 | 4,510 | 4,510 | 4,440 | 4,450 | 14,400 | 4,450 |
| 2008-02-15 | 4,480 | 4,550 | 4,460 | 4,540 | 13,600 | 4,540 |
| 2008-02-14 | 4,400 | 4,500 | 4,350 | 4,470 | 10,400 | 4,470 |
| 2008-02-13 | 4,490 | 4,490 | 4,350 | 4,350 | 7,100 | 4,350 |
| 2008-02-12 | 4,340 | 4,510 | 4,340 | 4,440 | 18,200 | 4,440 |
| 2008-02-08 | 4,500 | 4,500 | 4,330 | 4,340 | 20,200 | 4,340 |
| 2008-02-07 | 4,520 | 4,570 | 4,440 | 4,540 | 25,500 | 4,540 |
| 2008-02-06 | 4,360 | 4,470 | 4,310 | 4,430 | 26,400 | 4,430 |
| 2008-02-05 | 4,300 | 4,520 | 4,300 | 4,500 | 18,300 | 4,500 |
| 2008-02-04 | 4,320 | 4,390 | 4,310 | 4,350 | 15,600 | 4,350 |
| 2008-02-01 | 4,300 | 4,300 | 4,210 | 4,270 | 10,700 | 4,270 |
| 2008-01-31 | 4,230 | 4,400 | 4,190 | 4,400 | 36,000 | 4,400 |
| 2008-01-30 | 4,320 | 4,320 | 4,180 | 4,240 | 16,700 | 4,240 |
| 2008-01-29 | 4,230 | 4,380 | 4,200 | 4,360 | 18,500 | 4,360 |
| 2008-01-28 | 4,240 | 4,330 | 4,160 | 4,180 | 29,500 | 4,180 |
| 2008-01-25 | 4,260 | 4,340 | 4,240 | 4,280 | 16,100 | 4,280 |
| 2008-01-24 | 4,230 | 4,350 | 4,230 | 4,260 | 8,900 | 4,260 |
| 2008-01-23 | 4,220 | 4,340 | 4,180 | 4,220 | 25,000 | 4,220 |
| 2008-01-22 | 4,180 | 4,180 | 4,060 | 4,080 | 10,200 | 4,080 |
| 2008-01-21 | 4,320 | 4,400 | 4,250 | 4,250 | 13,300 | 4,250 |
| 2008-01-18 | 4,220 | 4,520 | 4,220 | 4,490 | 23,500 | 4,490 |
| 2008-01-17 | 4,210 | 4,380 | 4,210 | 4,350 | 13,900 | 4,350 |
| 2008-01-16 | 4,250 | 4,280 | 4,190 | 4,200 | 14,600 | 4,200 |
| 2008-01-15 | 4,430 | 4,490 | 4,400 | 4,400 | 15,100 | 4,400 |
| 2008-01-11 | 4,560 | 4,560 | 4,430 | 4,430 | 16,700 | 4,430 |
| 2008-01-10 | 4,640 | 4,670 | 4,520 | 4,580 | 9,100 | 4,580 |
| 2008-01-09 | 4,420 | 4,640 | 4,420 | 4,620 | 30,400 | 4,620 |
| 2008-01-08 | 4,340 | 4,430 | 4,340 | 4,410 | 17,900 | 4,410 |
| 2008-01-07 | 4,580 | 4,580 | 4,390 | 4,390 | 18,500 | 4,390 |
| 2008-01-04 | 4,640 | 4,700 | 4,550 | 4,630 | 44,600 | 4,630 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5株
