3244 サムティ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 25,500 | 25,990 | 25,000 | 25,150 | 56 | 251.50 |
| 2009-12-29 | 24,000 | 26,190 | 23,700 | 25,200 | 73 | 252 |
| 2009-12-28 | 24,000 | 24,000 | 23,220 | 23,500 | 50 | 235 |
| 2009-12-25 | 23,080 | 24,000 | 23,080 | 23,290 | 50 | 232.90 |
| 2009-12-24 | 25,000 | 25,200 | 23,000 | 23,180 | 145 | 231.80 |
| 2009-12-22 | 22,400 | 25,220 | 22,250 | 24,420 | 484 | 244.20 |
| 2009-12-21 | 22,400 | 22,600 | 22,120 | 22,220 | 316 | 222.20 |
| 2009-12-18 | 23,000 | 23,000 | 22,200 | 22,990 | 84 | 229.90 |
| 2009-12-17 | 23,800 | 23,800 | 22,800 | 23,100 | 213 | 231 |
| 2009-12-16 | 22,300 | 23,400 | 21,850 | 23,290 | 195 | 232.90 |
| 2009-12-15 | 21,500 | 22,330 | 21,500 | 22,300 | 93 | 223 |
| 2009-12-14 | 21,830 | 22,500 | 21,550 | 21,750 | 134 | 217.50 |
| 2009-12-11 | 23,000 | 23,000 | 21,580 | 22,100 | 160 | 221 |
| 2009-12-10 | 22,520 | 23,480 | 22,500 | 22,560 | 81 | 225.60 |
| 2009-12-09 | 23,500 | 23,500 | 22,700 | 22,970 | 29 | 229.70 |
| 2009-12-08 | 23,600 | 23,600 | 22,640 | 23,570 | 224 | 235.70 |
| 2009-12-07 | 23,800 | 24,500 | 23,800 | 24,000 | 100 | 240 |
| 2009-12-04 | 24,980 | 24,980 | 24,010 | 24,010 | 93 | 240.10 |
| 2009-12-03 | 24,000 | 24,950 | 24,000 | 24,500 | 126 | 245 |
| 2009-12-02 | 24,000 | 24,290 | 23,000 | 24,000 | 256 | 240 |
| 2009-12-01 | 23,520 | 24,280 | 22,850 | 24,280 | 209 | 242.80 |
| 2009-11-30 | 25,250 | 25,250 | 23,200 | 24,300 | 170 | 243 |
| 2009-11-27 | 26,000 | 26,000 | 24,500 | 24,900 | 141 | 249 |
| 2009-11-26 | 26,500 | 27,500 | 26,500 | 27,240 | 142 | 272.40 |
| 2009-11-25 | 29,800 | 30,200 | 29,400 | 30,200 | 226 | 302 |
| 2009-11-24 | 31,500 | 32,000 | 29,700 | 30,400 | 61 | 304 |
| 2009-11-20 | 29,000 | 30,500 | 28,500 | 30,500 | 64 | 305 |
| 2009-11-19 | 29,520 | 29,550 | 28,010 | 29,100 | 78 | 291 |
| 2009-11-18 | 30,000 | 30,100 | 29,500 | 30,000 | 68 | 300 |
| 2009-11-17 | 32,200 | 32,500 | 29,610 | 30,900 | 104 | 309 |
| 2009-11-16 | 31,800 | 33,800 | 31,800 | 31,800 | 190 | 318 |
| 2009-11-13 | 34,200 | 34,500 | 33,700 | 33,800 | 51 | 338 |
| 2009-11-12 | 34,600 | 34,600 | 33,600 | 34,200 | 43 | 342 |
| 2009-11-11 | 35,300 | 35,300 | 34,000 | 35,300 | 96 | 353 |
| 2009-11-10 | 35,550 | 35,600 | 35,300 | 35,500 | 1,865 | 355 |
| 2009-11-09 | 36,450 | 36,450 | 35,500 | 35,700 | 53 | 357 |
| 2009-11-06 | 36,800 | 36,800 | 36,000 | 36,050 | 137 | 360.50 |
| 2009-11-05 | 36,800 | 36,800 | 36,200 | 36,750 | 29 | 367.50 |
| 2009-11-04 | 37,100 | 37,250 | 36,500 | 37,000 | 36 | 370 |
| 2009-11-02 | 36,700 | 37,000 | 36,500 | 37,000 | 18 | 370 |
| 2009-10-30 | 36,900 | 36,900 | 36,300 | 36,900 | 39 | 369 |
| 2009-10-29 | 36,600 | 37,400 | 36,400 | 37,000 | 31 | 370 |
| 2009-10-28 | 37,750 | 37,750 | 36,150 | 36,900 | 113 | 369 |
| 2009-10-27 | 37,000 | 37,600 | 36,500 | 37,350 | 31 | 373.50 |
| 2009-10-26 | 37,400 | 37,400 | 36,200 | 37,400 | 38 | 374 |
| 2009-10-23 | 37,000 | 37,000 | 36,350 | 36,900 | 91 | 369 |
| 2009-10-22 | 37,100 | 37,500 | 36,150 | 37,000 | 277 | 370 |
| 2009-10-21 | 37,000 | 37,500 | 36,750 | 37,100 | 18 | 371 |
| 2009-10-20 | 37,600 | 38,000 | 37,000 | 37,000 | 42 | 370 |
| 2009-10-19 | 38,350 | 38,350 | 37,600 | 37,600 | 19 | 376 |
| 2009-10-16 | 37,700 | 37,800 | 36,600 | 37,800 | 67 | 378 |
| 2009-10-15 | 37,850 | 37,900 | 36,800 | 37,750 | 55 | 377.50 |
| 2009-10-14 | 38,500 | 38,500 | 37,000 | 37,900 | 50 | 379 |
| 2009-10-13 | 38,000 | 38,500 | 37,500 | 38,300 | 86 | 383 |
| 2009-10-09 | 37,000 | 38,050 | 36,600 | 38,050 | 195 | 380.50 |
| 2009-10-08 | 37,000 | 37,000 | 36,000 | 36,700 | 52 | 367 |
| 2009-10-07 | 36,000 | 37,000 | 36,000 | 37,000 | 31 | 370 |
| 2009-10-06 | 35,300 | 36,300 | 35,000 | 36,300 | 33 | 363 |
| 2009-10-05 | 35,900 | 36,000 | 35,000 | 35,800 | 52 | 358 |
| 2009-10-02 | 36,000 | 37,100 | 35,050 | 37,100 | 168 | 371 |
| 2009-10-01 | 37,100 | 38,000 | 37,100 | 38,000 | 54 | 380 |
| 2009-09-30 | 38,500 | 38,500 | 37,000 | 38,500 | 109 | 385 |
| 2009-09-29 | 39,450 | 39,450 | 38,100 | 39,400 | 76 | 394 |
| 2009-09-28 | 39,500 | 39,500 | 37,250 | 39,450 | 143 | 394.50 |
| 2009-09-25 | 39,500 | 39,800 | 38,600 | 39,800 | 41 | 398 |
| 2009-09-24 | 39,200 | 40,000 | 38,800 | 39,500 | 35 | 395 |
| 2009-09-18 | 40,400 | 40,400 | 37,100 | 39,200 | 173 | 392 |
| 2009-09-17 | 40,500 | 41,000 | 39,800 | 40,400 | 51 | 404 |
| 2009-09-16 | 41,500 | 41,500 | 39,950 | 40,850 | 100 | 408.50 |
| 2009-09-15 | 43,350 | 43,350 | 39,650 | 41,800 | 236 | 418 |
| 2009-09-14 | 43,600 | 44,100 | 42,050 | 43,350 | 314 | 433.50 |
| 2009-09-11 | 43,300 | 44,500 | 41,000 | 43,200 | 788 | 432 |
| 2009-09-10 | 38,100 | 40,900 | 38,100 | 40,900 | 421 | 409 |
| 2009-09-09 | 37,600 | 38,000 | 37,050 | 38,000 | 102 | 380 |
| 2009-09-08 | 37,400 | 38,150 | 37,400 | 37,750 | 89 | 377.50 |
| 2009-09-07 | 38,000 | 38,200 | 38,000 | 38,150 | 67 | 381.50 |
| 2009-09-04 | 37,300 | 37,350 | 36,500 | 37,350 | 62 | 373.50 |
| 2009-09-03 | 37,000 | 37,900 | 37,000 | 37,300 | 43 | 373 |
| 2009-09-02 | 38,000 | 38,000 | 37,000 | 37,700 | 65 | 377 |
| 2009-09-01 | 37,450 | 38,450 | 36,800 | 38,300 | 129 | 383 |
| 2009-08-31 | 38,300 | 38,400 | 37,500 | 37,850 | 156 | 378.50 |
| 2009-08-28 | 38,000 | 38,000 | 37,200 | 38,000 | 93 | 380 |
| 2009-08-27 | 38,000 | 38,000 | 36,900 | 37,550 | 38 | 375.50 |
| 2009-08-26 | 36,950 | 37,750 | 36,900 | 36,900 | 64 | 369 |
| 2009-08-25 | 37,600 | 38,400 | 37,000 | 37,300 | 58 | 373 |
| 2009-08-24 | 38,000 | 38,000 | 37,000 | 37,600 | 82 | 376 |
| 2009-08-21 | 38,200 | 38,600 | 37,350 | 37,750 | 16 | 377.50 |
| 2009-08-20 | 38,900 | 38,900 | 37,400 | 37,800 | 14 | 378 |
| 2009-08-19 | 37,700 | 38,900 | 37,000 | 38,900 | 145 | 389 |
| 2009-08-18 | 37,550 | 38,100 | 37,500 | 38,100 | 21 | 381 |
| 2009-08-17 | 37,450 | 38,300 | 36,500 | 38,300 | 60 | 383 |
| 2009-08-14 | 36,650 | 37,000 | 36,100 | 37,000 | 38 | 370 |
| 2009-08-13 | 37,750 | 37,750 | 36,600 | 37,300 | 44 | 373 |
| 2009-08-12 | 35,800 | 37,500 | 35,800 | 37,100 | 165 | 371 |
| 2009-08-11 | 35,800 | 36,200 | 35,000 | 36,200 | 48 | 362 |
| 2009-08-10 | 35,350 | 36,500 | 35,000 | 35,500 | 67 | 355 |
| 2009-08-07 | 35,500 | 35,500 | 33,750 | 35,400 | 144 | 354 |
| 2009-08-06 | 35,050 | 35,450 | 34,500 | 35,200 | 282 | 352 |
| 2009-08-05 | 37,000 | 37,300 | 35,500 | 35,850 | 210 | 358.50 |
| 2009-08-04 | 38,600 | 38,600 | 36,800 | 36,800 | 152 | 368 |
| 2009-08-03 | 39,250 | 39,400 | 37,000 | 38,200 | 108 | 382 |
| 2009-07-31 | 39,400 | 39,400 | 37,400 | 39,200 | 228 | 392 |
| 2009-07-30 | 38,600 | 39,000 | 37,800 | 39,000 | 103 | 390 |
| 2009-07-29 | 39,700 | 40,100 | 38,700 | 38,750 | 197 | 387.50 |
| 2009-07-28 | 38,000 | 40,000 | 36,800 | 39,000 | 351 | 390 |
| 2009-07-27 | 37,750 | 37,750 | 36,750 | 37,650 | 119 | 376.50 |
| 2009-07-24 | 37,000 | 37,150 | 36,450 | 36,650 | 130 | 366.50 |
| 2009-07-23 | 37,800 | 37,800 | 36,150 | 36,600 | 203 | 366 |
| 2009-07-22 | 38,100 | 38,450 | 36,600 | 37,800 | 194 | 378 |
| 2009-07-21 | 37,400 | 38,500 | 36,000 | 38,450 | 402 | 384.50 |
| 2009-07-17 | 37,050 | 37,900 | 36,700 | 37,000 | 1,072 | 370 |
| 2009-07-16 | 41,300 | 41,300 | 41,000 | 41,000 | 2,142 | 410 |
| 2009-07-15 | 35,200 | 37,500 | 34,500 | 37,300 | 119 | 373 |
| 2009-07-14 | 36,900 | 36,900 | 34,000 | 35,200 | 201 | 352 |
| 2009-07-13 | 37,800 | 37,800 | 35,200 | 37,000 | 720 | 370 |
| 2009-07-10 | 34,200 | 34,200 | 32,700 | 33,800 | 60 | 338 |
| 2009-07-09 | 32,000 | 33,000 | 31,500 | 33,000 | 42 | 330 |
| 2009-07-08 | 33,000 | 33,900 | 31,700 | 33,000 | 94 | 330 |
| 2009-07-07 | 35,000 | 35,000 | 33,000 | 33,050 | 51 | 330.50 |
| 2009-07-06 | 33,950 | 35,100 | 33,950 | 35,100 | 130 | 351 |
| 2009-07-03 | 33,100 | 33,500 | 32,700 | 33,200 | 41 | 332 |
| 2009-07-02 | 34,000 | 34,000 | 33,100 | 33,900 | 123 | 339 |
| 2009-07-01 | 36,600 | 36,600 | 34,100 | 34,350 | 97 | 343.50 |
| 2009-06-30 | 35,000 | 35,500 | 34,100 | 35,500 | 35 | 355 |
| 2009-06-29 | 35,000 | 35,100 | 34,200 | 35,000 | 70 | 350 |
| 2009-06-26 | 34,000 | 34,000 | 33,000 | 34,000 | 95 | 340 |
| 2009-06-25 | 33,000 | 33,600 | 32,000 | 33,500 | 50 | 335 |
| 2009-06-24 | 33,300 | 33,300 | 32,000 | 32,200 | 76 | 322 |
| 2009-06-23 | 31,500 | 33,800 | 31,300 | 33,800 | 43 | 338 |
| 2009-06-22 | 32,650 | 34,000 | 32,200 | 33,800 | 103 | 338 |
| 2009-06-19 | 37,200 | 37,200 | 33,950 | 34,300 | 162 | 343 |
| 2009-06-18 | 37,400 | 37,400 | 36,100 | 37,400 | 42 | 374 |
| 2009-06-17 | 37,200 | 37,900 | 36,000 | 37,400 | 198 | 374 |
| 2009-06-16 | 39,700 | 40,700 | 38,000 | 38,000 | 484 | 380 |
| 2009-06-15 | 37,500 | 42,000 | 35,000 | 42,000 | 568 | 420 |
| 2009-06-12 | 34,800 | 38,000 | 33,900 | 38,000 | 362 | 380 |
| 2009-06-11 | 32,600 | 34,000 | 32,100 | 34,000 | 253 | 340 |
| 2009-06-10 | 32,400 | 33,800 | 30,100 | 31,000 | 265 | 310 |
| 2009-06-09 | 35,000 | 35,800 | 31,600 | 32,400 | 457 | 324 |
| 2009-06-08 | 29,940 | 32,600 | 29,810 | 32,600 | 711 | 326 |
| 2009-06-05 | 30,000 | 30,000 | 29,500 | 29,580 | 72 | 295.80 |
| 2009-06-04 | 29,980 | 30,000 | 29,500 | 30,000 | 151 | 300 |
| 2009-06-03 | 29,450 | 29,980 | 28,900 | 29,980 | 449 | 299.80 |
| 2009-06-02 | 28,700 | 29,000 | 28,500 | 28,700 | 105 | 287 |
| 2009-06-01 | 29,900 | 29,900 | 28,600 | 28,610 | 305 | 286.10 |
| 2009-05-29 | 27,600 | 30,000 | 27,300 | 29,000 | 244 | 290 |
| 2009-05-28 | 27,600 | 27,600 | 27,000 | 27,500 | 255 | 275 |
| 2009-05-27 | 27,000 | 27,400 | 26,600 | 27,000 | 170 | 270 |
| 2009-05-26 | 27,300 | 27,300 | 25,300 | 27,000 | 427 | 270 |
| 2009-05-25 | 27,150 | 27,480 | 26,600 | 27,000 | 336 | 270 |
| 2009-05-22 | 25,850 | 27,000 | 25,800 | 25,950 | 378 | 259.50 |
| 2009-05-21 | 24,490 | 25,850 | 24,150 | 25,700 | 207 | 257 |
| 2009-05-20 | 21,490 | 24,450 | 21,000 | 23,600 | 310 | 236 |
| 2009-05-19 | 20,950 | 21,490 | 20,590 | 21,490 | 173 | 214.90 |
| 2009-05-18 | 20,400 | 20,950 | 19,500 | 20,950 | 100 | 209.50 |
| 2009-05-15 | 19,950 | 20,600 | 19,940 | 20,060 | 34 | 200.60 |
| 2009-05-14 | 20,000 | 20,400 | 19,950 | 20,000 | 85 | 200 |
| 2009-05-13 | 19,930 | 20,300 | 19,900 | 20,000 | 55 | 200 |
| 2009-05-12 | 20,090 | 20,800 | 19,650 | 20,130 | 172 | 201.30 |
| 2009-05-11 | 19,100 | 20,000 | 18,500 | 20,000 | 147 | 200 |
| 2009-05-08 | 18,900 | 19,000 | 18,400 | 18,800 | 32 | 188 |
| 2009-05-07 | 19,000 | 19,500 | 18,100 | 18,700 | 158 | 187 |
| 2009-05-01 | 19,400 | 19,400 | 18,600 | 18,600 | 30 | 186 |
| 2009-04-30 | 19,000 | 19,900 | 18,400 | 19,900 | 43 | 199 |
| 2009-04-28 | 19,200 | 19,400 | 18,200 | 19,000 | 85 | 190 |
| 2009-04-27 | 18,100 | 18,900 | 18,100 | 18,600 | 57 | 186 |
| 2009-04-24 | 19,400 | 19,400 | 18,090 | 19,100 | 213 | 191 |
| 2009-04-23 | 21,100 | 21,150 | 19,510 | 20,100 | 413 | 201 |
| 2009-04-22 | 21,000 | 21,950 | 19,500 | 21,200 | 364 | 212 |
| 2009-04-21 | 18,300 | 20,900 | 18,100 | 20,900 | 675 | 209 |
| 2009-04-20 | 18,500 | 19,100 | 17,600 | 18,900 | 150 | 189 |
| 2009-04-17 | 17,300 | 18,800 | 17,300 | 18,300 | 1,287 | 183 |
| 2009-04-16 | 20,500 | 20,500 | 20,500 | 20,500 | 2,710 | 205 |
| 2009-04-15 | 18,500 | 18,500 | 18,500 | 18,500 | 283 | 185 |
| 2009-04-14 | 14,900 | 16,500 | 14,350 | 16,500 | 491 | 165 |
| 2009-04-13 | 13,600 | 14,970 | 13,600 | 14,500 | 227 | 145 |
| 2009-04-10 | 13,300 | 14,700 | 13,210 | 13,600 | 223 | 136 |
| 2009-04-09 | 12,600 | 13,300 | 12,600 | 13,300 | 73 | 133 |
| 2009-04-08 | 12,500 | 13,000 | 12,500 | 13,000 | 29 | 130 |
| 2009-04-07 | 12,800 | 12,900 | 12,500 | 12,900 | 13 | 129 |
| 2009-04-06 | 13,000 | 13,400 | 12,800 | 12,800 | 34 | 128 |
| 2009-04-03 | 14,000 | 14,000 | 12,800 | 12,800 | 39 | 128 |
| 2009-04-02 | 13,100 | 13,240 | 12,900 | 13,150 | 120 | 131.50 |
| 2009-04-01 | 12,700 | 13,400 | 12,700 | 13,400 | 6 | 134 |
| 2009-03-31 | 13,210 | 13,210 | 12,100 | 12,500 | 143 | 125 |
| 2009-03-30 | 15,140 | 15,140 | 13,200 | 13,600 | 282 | 136 |
| 2009-03-27 | 11,890 | 13,540 | 11,850 | 13,540 | 219 | 135.40 |
| 2009-03-26 | 11,970 | 11,970 | 11,000 | 11,700 | 64 | 117 |
| 2009-03-25 | 11,800 | 11,900 | 11,500 | 11,900 | 94 | 119 |
| 2009-03-24 | 11,660 | 12,090 | 11,660 | 11,900 | 59 | 119 |
| 2009-03-23 | 11,800 | 12,000 | 11,550 | 12,000 | 41 | 120 |
| 2009-03-19 | 11,800 | 11,950 | 11,750 | 11,800 | 41 | 118 |
| 2009-03-18 | 12,000 | 12,350 | 11,950 | 11,990 | 36 | 119.90 |
| 2009-03-17 | 11,800 | 12,000 | 11,750 | 11,990 | 57 | 119.90 |
| 2009-03-16 | 11,900 | 12,500 | 11,900 | 11,950 | 14 | 119.50 |
| 2009-03-13 | 12,100 | 12,200 | 11,910 | 11,950 | 19 | 119.50 |
| 2009-03-12 | 12,000 | 12,500 | 11,970 | 12,380 | 20 | 123.80 |
| 2009-03-11 | 11,910 | 12,980 | 11,900 | 11,900 | 26 | 119 |
| 2009-03-10 | 12,100 | 12,100 | 11,950 | 11,990 | 24 | 119.90 |
| 2009-03-09 | 12,400 | 12,500 | 12,150 | 12,150 | 22 | 121.50 |
| 2009-03-06 | 12,500 | 12,550 | 12,500 | 12,500 | 7 | 125 |
| 2009-03-05 | 12,500 | 12,500 | 12,500 | 12,500 | 12 | 125 |
| 2009-03-04 | 12,020 | 12,400 | 11,900 | 12,400 | 20 | 124 |
| 2009-03-03 | 12,700 | 12,700 | 12,150 | 12,220 | 22 | 122.20 |
| 2009-03-02 | 13,500 | 13,500 | 12,600 | 12,700 | 115 | 127 |
| 2009-02-27 | 11,990 | 11,990 | 11,410 | 11,900 | 9 | 119 |
| 2009-02-26 | 12,460 | 12,460 | 11,000 | 11,990 | 41 | 119.90 |
| 2009-02-25 | 11,500 | 12,090 | 11,310 | 12,090 | 44 | 120.90 |
| 2009-02-24 | 11,990 | 11,990 | 10,800 | 11,480 | 85 | 114.80 |
| 2009-02-23 | 11,500 | 12,000 | 10,800 | 12,000 | 105 | 120 |
| 2009-02-20 | 12,500 | 12,500 | 12,200 | 12,210 | 26 | 122.10 |
| 2009-02-19 | 12,500 | 13,000 | 12,400 | 13,000 | 23 | 130 |
| 2009-02-18 | 12,000 | 13,000 | 11,600 | 12,990 | 30 | 129.90 |
| 2009-02-17 | 13,000 | 13,000 | 12,400 | 12,600 | 43 | 126 |
| 2009-02-16 | 13,010 | 13,600 | 13,000 | 13,010 | 101 | 130.10 |
| 2009-02-13 | 12,800 | 13,700 | 12,500 | 13,550 | 45 | 135.50 |
| 2009-02-12 | 12,800 | 12,800 | 12,800 | 12,800 | 25 | 128 |
| 2009-02-10 | 13,600 | 13,600 | 12,410 | 13,000 | 32 | 130 |
| 2009-02-09 | 13,900 | 13,900 | 13,200 | 13,400 | 147 | 134 |
| 2009-02-06 | 13,400 | 13,500 | 12,160 | 12,600 | 231 | 126 |
| 2009-02-05 | 12,300 | 13,500 | 12,300 | 13,500 | 109 | 135 |
| 2009-02-04 | 12,100 | 13,000 | 12,030 | 12,310 | 72 | 123.10 |
| 2009-02-03 | 13,700 | 13,990 | 13,100 | 13,100 | 20 | 131 |
| 2009-02-02 | 13,000 | 13,900 | 13,000 | 13,600 | 96 | 136 |
| 2009-01-30 | 13,010 | 13,210 | 13,000 | 13,010 | 109 | 130.10 |
| 2009-01-29 | 13,460 | 13,900 | 13,010 | 13,030 | 154 | 130.30 |
| 2009-01-28 | 13,610 | 13,900 | 13,000 | 13,900 | 296 | 139 |
| 2009-01-27 | 14,010 | 14,150 | 13,810 | 13,810 | 445 | 138.10 |
| 2009-01-26 | 15,100 | 15,810 | 13,400 | 15,810 | 1,047 | 158.10 |
| 2009-01-23 | 14,400 | 15,300 | 14,100 | 15,300 | 76 | 153 |
| 2009-01-22 | 14,530 | 15,000 | 14,300 | 14,400 | 99 | 144 |
| 2009-01-21 | 15,300 | 15,830 | 15,000 | 15,000 | 174 | 150 |
| 2009-01-20 | 13,910 | 17,000 | 13,810 | 16,100 | 574 | 161 |
| 2009-01-19 | 17,910 | 17,910 | 15,710 | 15,710 | 113 | 157.10 |
| 2009-01-16 | 19,500 | 19,500 | 17,600 | 17,710 | 138 | 177.10 |
| 2009-01-15 | 18,000 | 19,600 | 18,000 | 19,600 | 171 | 196 |
| 2009-01-14 | 19,000 | 19,100 | 18,000 | 18,900 | 111 | 189 |
| 2009-01-13 | 18,770 | 21,180 | 17,500 | 19,000 | 656 | 190 |
| 2009-01-09 | 16,580 | 19,180 | 15,700 | 19,180 | 887 | 191.80 |
| 2009-01-08 | 16,380 | 17,180 | 15,650 | 17,180 | 498 | 171.80 |
| 2009-01-07 | 15,400 | 16,000 | 14,500 | 15,180 | 116 | 151.80 |
| 2009-01-06 | 16,000 | 16,000 | 15,000 | 15,400 | 104 | 154 |
| 2009-01-05 | 16,900 | 17,200 | 16,000 | 16,300 | 73 | 163 |
分割・併合履歴 ： [2018-12-20]1株→0.994株 [2018-09-26]1株→1.117株 [2014-03-27]1株→100株
