3248 (株)アールエイジ 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 | 47,400 | 47,500 | 46,150 | 46,150 | 29 | 461.50 |
| 2009-12-29 | 45,500 | 46,900 | 45,500 | 46,600 | 32 | 466 |
| 2009-12-28 | 44,800 | 46,000 | 44,600 | 45,300 | 40 | 453 |
| 2009-12-25 | 44,200 | 44,200 | 42,850 | 44,000 | 119 | 440 |
| 2009-12-24 | 45,300 | 45,300 | 44,000 | 44,500 | 27 | 445 |
| 2009-12-22 | 45,100 | 45,600 | 44,900 | 44,900 | 39 | 449 |
| 2009-12-21 | 45,800 | 45,800 | 42,900 | 44,850 | 103 | 448.50 |
| 2009-12-18 | 46,000 | 46,800 | 45,600 | 46,600 | 28 | 466 |
| 2009-12-17 | 48,650 | 49,000 | 46,000 | 47,200 | 127 | 472 |
| 2009-12-16 | 48,600 | 49,950 | 48,600 | 49,950 | 21 | 499.50 |
| 2009-12-15 | 49,100 | 50,300 | 48,800 | 50,300 | 24 | 503 |
| 2009-12-14 | 51,800 | 51,800 | 49,000 | 49,000 | 15 | 490 |
| 2009-12-11 | 50,500 | 50,900 | 50,000 | 50,800 | 37 | 508 |
| 2009-12-10 | 49,100 | 50,000 | 48,500 | 50,000 | 16 | 500 |
| 2009-12-09 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 500 |
| 2009-12-08 | 50,200 | 50,600 | 50,000 | 50,000 | 12 | 500 |
| 2009-12-07 | 50,900 | 50,900 | 49,500 | 49,900 | 27 | 499 |
| 2009-12-04 | 50,000 | 50,000 | 50,000 | 50,000 | 9 | 500 |
| 2009-12-03 | 49,000 | 50,300 | 48,700 | 49,800 | 30 | 498 |
| 2009-12-02 | 49,000 | 49,000 | 49,000 | 49,000 | 2 | 490 |
| 2009-12-01 | 47,200 | 48,600 | 46,800 | 48,600 | 19 | 486 |
| 2009-11-30 | 45,000 | 46,000 | 43,200 | 46,000 | 24 | 460 |
| 2009-11-27 | 45,500 | 46,300 | 45,000 | 45,000 | 17 | 450 |
| 2009-11-26 | 47,100 | 47,100 | 46,300 | 46,300 | 2 | 463 |
| 2009-11-24 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 470 |
| 2009-11-20 | 44,100 | 47,000 | 44,100 | 47,000 | 18 | 470 |
| 2009-11-19 | 44,600 | 44,600 | 43,000 | 44,100 | 28 | 441 |
| 2009-11-18 | 47,100 | 47,100 | 44,300 | 44,300 | 74 | 443 |
| 2009-11-17 | 49,000 | 49,000 | 47,900 | 48,300 | 16 | 483 |
| 2009-11-16 | 49,800 | 50,700 | 49,100 | 49,100 | 25 | 491 |
| 2009-11-13 | 48,450 | 49,800 | 48,450 | 49,800 | 12 | 498 |
| 2009-11-12 | 49,600 | 49,600 | 47,600 | 48,400 | 5 | 484 |
| 2009-11-11 | 49,050 | 49,050 | 48,000 | 48,000 | 17 | 480 |
| 2009-11-10 | 48,300 | 49,600 | 48,300 | 49,600 | 6 | 496 |
| 2009-11-09 | 48,200 | 48,600 | 48,150 | 48,600 | 15 | 486 |
| 2009-11-06 | 49,000 | 49,000 | 48,600 | 48,600 | 7 | 486 |
| 2009-11-05 | 49,200 | 49,200 | 48,800 | 49,000 | 7 | 490 |
| 2009-11-04 | 49,050 | 50,100 | 49,050 | 50,100 | 5 | 501 |
| 2009-11-02 | 48,950 | 50,000 | 48,950 | 50,000 | 21 | 500 |
| 2009-10-30 | 49,300 | 50,000 | 49,300 | 50,000 | 20 | 500 |
| 2009-10-29 | 49,300 | 49,300 | 48,400 | 49,000 | 21 | 490 |
| 2009-10-28 | 49,700 | 49,700 | 49,000 | 49,700 | 10 | 497 |
| 2009-10-27 | 51,000 | 51,000 | 49,900 | 49,900 | 23 | 499 |
| 2009-10-26 | 52,000 | 52,100 | 51,800 | 52,100 | 17 | 521 |
| 2009-10-23 | 52,200 | 52,500 | 52,200 | 52,500 | 3 | 525 |
| 2009-10-22 | 51,500 | 52,900 | 51,500 | 52,800 | 11 | 528 |
| 2009-10-21 | 53,000 | 53,000 | 51,200 | 51,500 | 22 | 515 |
| 2009-10-20 | 51,500 | 53,000 | 51,200 | 53,000 | 17 | 530 |
| 2009-10-19 | 51,500 | 51,500 | 50,100 | 51,500 | 29 | 515 |
| 2009-10-16 | 52,900 | 52,900 | 51,900 | 51,900 | 8 | 519 |
| 2009-10-15 | 52,800 | 52,800 | 52,100 | 52,800 | 24 | 528 |
| 2009-10-14 | 54,200 | 54,200 | 51,800 | 52,800 | 20 | 528 |
| 2009-10-13 | 57,200 | 57,200 | 54,500 | 55,700 | 46 | 557 |
| 2009-10-09 | 55,800 | 59,800 | 50,800 | 58,700 | 134 | 587 |
| 2009-10-08 | 54,300 | 55,300 | 54,300 | 55,300 | 93 | 553 |
| 2009-10-07 | 47,150 | 50,300 | 47,150 | 50,300 | 88 | 503 |
| 2009-10-06 | 47,200 | 47,200 | 45,400 | 46,300 | 87 | 463 |
| 2009-10-05 | 49,450 | 49,750 | 47,950 | 48,400 | 55 | 484 |
| 2009-10-02 | 50,000 | 51,000 | 49,200 | 50,300 | 78 | 503 |
| 2009-10-01 | 51,900 | 51,900 | 50,100 | 50,300 | 87 | 503 |
| 2009-09-30 | 54,200 | 54,200 | 52,100 | 52,100 | 53 | 521 |
| 2009-09-29 | 55,000 | 55,500 | 53,900 | 55,000 | 25 | 550 |
| 2009-09-28 | 55,300 | 55,500 | 54,600 | 55,000 | 50 | 550 |
| 2009-09-25 | 57,000 | 57,500 | 55,300 | 56,300 | 94 | 563 |
| 2009-09-24 | 56,400 | 59,700 | 56,400 | 56,500 | 59 | 565 |
| 2009-09-18 | 58,000 | 58,000 | 54,200 | 54,900 | 155 | 549 |
| 2009-09-17 | 59,600 | 59,600 | 58,200 | 58,200 | 25 | 582 |
| 2009-09-16 | 59,100 | 63,000 | 58,400 | 59,600 | 59 | 596 |
| 2009-09-15 | 61,200 | 65,900 | 58,700 | 60,500 | 118 | 605 |
| 2009-09-14 | 70,000 | 70,000 | 61,000 | 61,100 | 159 | 611 |
| 2009-09-10 | 61,500 | 66,000 | 61,500 | 66,000 | 111 | 660 |
| 2009-09-09 | 57,800 | 61,000 | 57,800 | 61,000 | 44 | 610 |
| 2009-09-08 | 58,500 | 59,000 | 56,600 | 57,300 | 83 | 573 |
| 2009-09-07 | 60,900 | 60,900 | 58,900 | 59,100 | 70 | 591 |
| 2009-09-04 | 60,100 | 61,200 | 60,100 | 60,400 | 26 | 604 |
| 2009-09-03 | 60,300 | 60,500 | 60,000 | 60,500 | 35 | 605 |
| 2009-09-02 | 60,400 | 61,300 | 60,000 | 61,000 | 54 | 610 |
| 2009-09-01 | 62,000 | 62,000 | 60,300 | 61,400 | 75 | 614 |
| 2009-08-31 | 62,600 | 63,500 | 62,100 | 62,100 | 129 | 621 |
| 2009-08-28 | 62,500 | 62,500 | 60,500 | 62,200 | 61 | 622 |
| 2009-08-27 | 63,000 | 63,000 | 61,800 | 62,700 | 71 | 627 |
| 2009-08-26 | 65,000 | 65,000 | 63,100 | 63,800 | 68 | 638 |
| 2009-08-25 | 64,100 | 65,500 | 64,000 | 64,300 | 98 | 643 |
| 2009-08-24 | 66,200 | 66,500 | 64,000 | 64,000 | 62 | 640 |
| 2009-08-21 | 63,500 | 64,700 | 62,900 | 64,700 | 24 | 647 |
| 2009-08-20 | 64,000 | 64,400 | 61,600 | 63,500 | 111 | 635 |
| 2009-08-19 | 67,000 | 67,200 | 64,500 | 64,500 | 66 | 645 |
| 2009-08-18 | 65,700 | 67,500 | 64,500 | 66,500 | 72 | 665 |
| 2009-08-17 | 69,300 | 69,300 | 66,600 | 67,000 | 50 | 670 |
| 2009-08-14 | 69,900 | 72,300 | 66,300 | 68,300 | 182 | 683 |
| 2009-08-13 | 69,700 | 72,000 | 68,100 | 69,900 | 149 | 699 |
| 2009-08-12 | 72,900 | 72,900 | 69,000 | 69,700 | 100 | 697 |
| 2009-08-11 | 74,000 | 74,000 | 70,100 | 72,900 | 334 | 729 |
| 2009-08-10 | 64,400 | 69,300 | 64,400 | 69,300 | 85 | 693 |
| 2009-08-07 | 65,600 | 65,600 | 63,500 | 64,300 | 139 | 643 |
| 2009-08-06 | 67,500 | 68,000 | 65,800 | 66,600 | 144 | 666 |
| 2009-08-05 | 70,500 | 70,500 | 68,000 | 69,000 | 194 | 690 |
| 2009-08-04 | 73,500 | 73,500 | 70,000 | 71,500 | 207 | 715 |
| 2009-08-03 | 78,200 | 80,100 | 74,000 | 74,200 | 264 | 742 |
| 2009-07-31 | 75,800 | 83,000 | 75,800 | 77,200 | 411 | 772 |
| 2009-07-30 | 71,300 | 74,800 | 68,000 | 74,800 | 299 | 748 |
| 2009-07-29 | 76,000 | 80,000 | 66,800 | 69,800 | 716 | 698 |
| 2009-07-28 | 85,800 | 93,800 | 73,800 | 75,000 | 949 | 750 |
| 2009-07-24 | 73,800 | 73,800 | 73,800 | 73,800 | 300 | 738 |
| 2009-07-23 | 66,800 | 68,800 | 66,800 | 68,800 | 226 | 688 |
| 2009-07-22 | 61,300 | 63,800 | 59,200 | 63,800 | 951 | 638 |
| 2009-07-17 | 52,700 | 53,800 | 52,200 | 53,300 | 187 | 533 |
| 2009-07-16 | 49,900 | 57,000 | 49,500 | 49,800 | 2,301 | 498 |
| 2009-07-15 | 53,400 | 55,000 | 52,900 | 52,900 | 1,182 | 529 |
| 2009-07-14 | 57,900 | 57,900 | 57,900 | 57,900 | 45 | 579 |
| 2009-07-13 | 62,900 | 62,900 | 62,900 | 62,900 | 32 | 629 |
| 2009-07-10 | 67,900 | 67,900 | 67,900 | 67,900 | 84 | 679 |
| 2009-07-09 | 81,900 | 81,900 | 77,900 | 77,900 | 103 | 779 |
| 2009-07-06 | 145,000 | 145,000 | 131,000 | 131,000 | 10 | 1,310 |
| 2009-07-03 | 148,000 | 148,000 | 139,000 | 147,900 | 89 | 1,479 |
| 2009-07-02 | 148,100 | 148,300 | 140,000 | 148,300 | 17 | 1,483 |
| 2009-06-30 | 148,600 | 148,600 | 141,000 | 148,600 | 7 | 1,486 |
| 2009-06-29 | 148,900 | 148,900 | 148,900 | 148,900 | 2 | 1,489 |
| 2009-06-26 | 148,600 | 149,000 | 148,600 | 149,000 | 10 | 1,490 |
| 2009-06-25 | 147,500 | 149,000 | 147,500 | 149,000 | 14 | 1,490 |
| 2009-06-24 | 149,000 | 149,000 | 149,000 | 149,000 | 27 | 1,490 |
| 2009-06-23 | 147,000 | 150,000 | 147,000 | 149,000 | 11 | 1,490 |
| 2009-06-19 | 147,500 | 149,500 | 146,000 | 149,500 | 13 | 1,495 |
| 2009-06-18 | 149,500 | 149,600 | 149,500 | 149,500 | 23 | 1,495 |
| 2009-06-17 | 149,800 | 149,900 | 143,900 | 149,500 | 11 | 1,495 |
| 2009-06-16 | 149,600 | 150,000 | 149,500 | 149,900 | 6 | 1,499 |
| 2009-06-15 | 149,000 | 149,000 | 146,000 | 146,000 | 3 | 1,460 |
| 2009-06-12 | 150,900 | 150,900 | 149,900 | 150,000 | 8 | 1,500 |
| 2009-06-11 | 151,000 | 151,000 | 151,000 | 151,000 | 2 | 1,510 |
| 2009-06-10 | 151,000 | 151,000 | 148,000 | 150,000 | 4 | 1,500 |
| 2009-06-09 | 151,800 | 152,000 | 147,500 | 150,000 | 18 | 1,500 |
| 2009-06-08 | 153,000 | 153,000 | 148,900 | 151,800 | 3 | 1,518 |
| 2009-06-05 | 151,000 | 151,000 | 147,200 | 150,000 | 21 | 1,500 |
| 2009-06-03 | 154,900 | 154,900 | 154,700 | 154,700 | 3 | 1,547 |
| 2009-06-02 | 157,000 | 157,000 | 151,000 | 152,000 | 11 | 1,520 |
| 2009-06-01 | 153,000 | 154,800 | 150,100 | 153,900 | 14 | 1,539 |
| 2009-05-29 | 150,000 | 151,000 | 147,100 | 151,000 | 8 | 1,510 |
| 2009-05-28 | 151,100 | 151,100 | 149,100 | 150,000 | 6 | 1,500 |
| 2009-05-27 | 150,000 | 151,000 | 149,100 | 149,100 | 22 | 1,491 |
| 2009-05-26 | 151,000 | 152,000 | 149,000 | 150,000 | 9 | 1,500 |
| 2009-05-25 | 147,200 | 150,000 | 147,200 | 150,000 | 5 | 1,500 |
| 2009-05-22 | 147,100 | 152,000 | 147,100 | 152,000 | 8 | 1,520 |
| 2009-05-21 | 145,000 | 153,000 | 145,000 | 153,000 | 8 | 1,530 |
| 2009-05-20 | 148,100 | 150,100 | 148,000 | 150,000 | 5 | 1,500 |
| 2009-05-19 | 152,000 | 154,100 | 147,000 | 151,000 | 33 | 1,510 |
| 2009-05-18 | 150,000 | 165,000 | 147,000 | 161,000 | 46 | 1,610 |
| 2009-05-15 | 150,000 | 151,000 | 150,000 | 151,000 | 8 | 1,510 |
| 2009-05-14 | 150,000 | 151,000 | 150,000 | 150,000 | 18 | 1,500 |
| 2009-05-13 | 145,000 | 150,000 | 145,000 | 150,000 | 6 | 1,500 |
| 2009-05-11 | 156,000 | 156,000 | 156,000 | 156,000 | 1 | 1,560 |
| 2009-05-08 | 154,500 | 155,000 | 154,500 | 155,000 | 4 | 1,550 |
| 2009-05-07 | 152,000 | 154,000 | 150,000 | 154,000 | 5 | 1,540 |
| 2009-05-01 | 146,000 | 151,000 | 138,000 | 150,000 | 36 | 1,500 |
| 2009-04-30 | 169,000 | 169,000 | 147,000 | 148,000 | 38 | 1,480 |
| 2009-04-28 | 152,900 | 166,000 | 151,000 | 166,000 | 81 | 1,660 |
| 2009-04-27 | 154,000 | 158,000 | 148,500 | 157,800 | 38 | 1,578 |
| 2009-04-24 | 153,000 | 154,000 | 153,000 | 153,300 | 17 | 1,533 |
| 2009-04-23 | 143,100 | 155,000 | 143,100 | 150,000 | 61 | 1,500 |
| 2009-04-22 | 149,500 | 150,000 | 146,000 | 150,000 | 23 | 1,500 |
| 2009-04-21 | 150,000 | 152,900 | 145,000 | 152,500 | 38 | 1,525 |
| 2009-04-20 | 152,100 | 155,000 | 152,100 | 153,000 | 5 | 1,530 |
| 2009-04-17 | 154,500 | 158,000 | 151,000 | 158,000 | 30 | 1,580 |
| 2009-04-16 | 154,000 | 155,000 | 150,500 | 154,400 | 32 | 1,544 |
| 2009-04-15 | 154,900 | 154,900 | 150,000 | 154,000 | 13 | 1,540 |
| 2009-04-14 | 150,000 | 158,000 | 147,000 | 155,000 | 31 | 1,550 |
| 2009-04-13 | 150,000 | 157,800 | 150,000 | 155,000 | 19 | 1,550 |
| 2009-04-10 | 149,400 | 154,000 | 149,100 | 153,000 | 13 | 1,530 |
| 2009-04-09 | 156,000 | 158,000 | 151,500 | 155,000 | 23 | 1,550 |
| 2009-04-08 | 148,000 | 155,000 | 143,000 | 154,000 | 30 | 1,540 |
| 2009-04-07 | 157,000 | 158,000 | 151,000 | 154,000 | 43 | 1,540 |
| 2009-04-06 | 148,000 | 156,000 | 148,000 | 156,000 | 41 | 1,560 |
| 2009-04-03 | 163,100 | 163,900 | 155,000 | 157,000 | 43 | 1,570 |
| 2009-04-02 | 162,000 | 169,000 | 158,000 | 158,000 | 32 | 1,580 |
| 2009-04-01 | 168,000 | 169,000 | 156,000 | 159,000 | 33 | 1,590 |
| 2009-03-31 | 160,000 | 168,000 | 160,000 | 168,000 | 17 | 1,680 |
| 2009-03-30 | 169,900 | 170,500 | 152,000 | 152,000 | 26 | 1,520 |
| 2009-03-27 | 185,500 | 185,500 | 166,000 | 170,000 | 41 | 1,700 |
| 2009-03-26 | 182,100 | 203,900 | 182,100 | 191,500 | 23 | 1,915 |
| 2009-03-25 | 305,000 | 364,000 | 305,000 | 364,000 | 25 | 1,820 |
| 2009-03-24 | 341,000 | 341,000 | 304,000 | 320,000 | 21 | 1,600 |
| 2009-03-23 | 338,000 | 348,000 | 335,000 | 336,000 | 20 | 1,680 |
| 2009-03-19 | 340,000 | 345,000 | 329,000 | 333,000 | 29 | 1,665 |
| 2009-03-18 | 385,000 | 385,000 | 375,000 | 375,000 | 18 | 1,875 |
| 2009-03-17 | 426,000 | 430,000 | 425,000 | 425,000 | 7 | 2,125 |
| 2009-03-16 | 433,000 | 433,000 | 424,000 | 425,000 | 13 | 2,125 |
| 2009-03-13 | 445,000 | 465,000 | 425,000 | 442,000 | 29 | 2,210 |
| 2009-03-12 | 400,000 | 445,000 | 400,000 | 440,000 | 98 | 2,200 |
| 2009-03-11 | 400,000 | 415,000 | 385,000 | 400,000 | 74 | 2,000 |
| 2009-03-10 | 438,000 | 438,000 | 391,000 | 400,000 | 40 | 2,000 |
| 2009-03-09 | 475,000 | 475,000 | 430,000 | 440,000 | 29 | 2,200 |
| 2009-03-06 | 459,000 | 470,000 | 430,000 | 470,000 | 28 | 2,350 |
| 2009-03-05 | 427,000 | 471,000 | 427,000 | 454,000 | 42 | 2,270 |
| 2009-03-04 | 404,000 | 449,000 | 404,000 | 421,000 | 41 | 2,105 |
| 2009-03-03 | 340,000 | 400,000 | 320,000 | 399,000 | 26 | 1,995 |
| 2009-03-02 | 352,000 | 357,000 | 338,000 | 357,000 | 16 | 1,785 |
| 2009-02-27 | 340,000 | 380,000 | 323,000 | 330,000 | 52 | 1,650 |
| 2009-02-26 | 415,000 | 415,000 | 370,000 | 370,000 | 107 | 1,850 |
| 2009-02-25 | 465,000 | 465,000 | 420,000 | 420,000 | 41 | 2,100 |
| 2009-02-24 | 519,000 | 525,000 | 475,000 | 475,000 | 36 | 2,375 |
| 2009-02-23 | 550,000 | 560,000 | 515,000 | 529,000 | 33 | 2,645 |
| 2009-02-20 | 560,000 | 580,000 | 550,000 | 556,000 | 16 | 2,780 |
| 2009-02-19 | 524,000 | 560,000 | 465,000 | 560,000 | 95 | 2,800 |
| 2009-02-18 | 590,000 | 633,000 | 532,000 | 534,000 | 87 | 2,670 |
| 2009-02-17 | 620,000 | 630,000 | 620,000 | 630,000 | 107 | 3,150 |
| 2009-02-16 | 495,000 | 530,000 | 495,000 | 530,000 | 70 | 2,650 |
| 2009-02-13 | 430,000 | 480,000 | 430,000 | 480,000 | 53 | 2,400 |
| 2009-02-12 | 454,000 | 460,000 | 440,000 | 440,000 | 29 | 2,200 |
| 2009-02-10 | 462,000 | 468,000 | 435,000 | 454,000 | 63 | 2,270 |
| 2009-02-09 | 401,000 | 456,000 | 396,000 | 454,000 | 79 | 2,270 |
| 2009-02-06 | 445,000 | 468,000 | 415,000 | 421,000 | 163 | 2,105 |
| 2009-02-05 | 400,000 | 440,000 | 400,000 | 440,000 | 159 | 2,200 |
| 2009-02-04 | 360,000 | 390,000 | 360,000 | 390,000 | 20 | 1,950 |
| 2009-02-03 | 317,000 | 350,000 | 317,000 | 350,000 | 44 | 1,750 |
| 2009-02-02 | 302,000 | 315,000 | 300,000 | 312,000 | 45 | 1,560 |
| 2009-01-30 | 305,000 | 310,000 | 295,000 | 300,000 | 18 | 1,500 |
| 2009-01-29 | 295,000 | 318,000 | 295,000 | 300,000 | 12 | 1,500 |
| 2009-01-28 | 283,000 | 294,000 | 280,000 | 294,000 | 19 | 1,470 |
| 2009-01-27 | 270,000 | 280,000 | 266,000 | 280,000 | 35 | 1,400 |
| 2009-01-26 | 255,000 | 265,000 | 255,000 | 265,000 | 41 | 1,325 |
| 2009-01-23 | 248,000 | 260,000 | 248,000 | 260,000 | 6 | 1,300 |
| 2009-01-22 | 259,000 | 260,000 | 250,000 | 256,000 | 13 | 1,280 |
| 2009-01-21 | 255,000 | 258,000 | 255,000 | 258,000 | 12 | 1,290 |
| 2009-01-20 | 248,000 | 255,000 | 245,000 | 252,000 | 39 | 1,260 |
| 2009-01-19 | 233,000 | 252,000 | 233,000 | 250,000 | 32 | 1,250 |
| 2009-01-16 | 236,000 | 241,000 | 235,000 | 241,000 | 14 | 1,205 |
| 2009-01-15 | 240,000 | 240,000 | 232,000 | 238,000 | 12 | 1,190 |
| 2009-01-14 | 240,000 | 242,000 | 240,000 | 242,000 | 6 | 1,210 |
| 2009-01-13 | 242,000 | 245,000 | 225,000 | 242,000 | 15 | 1,210 |
| 2009-01-09 | 240,000 | 242,000 | 236,000 | 242,000 | 13 | 1,210 |
| 2009-01-08 | 212,000 | 240,000 | 212,000 | 240,000 | 13 | 1,200 |
| 2009-01-07 | 231,100 | 245,000 | 209,000 | 245,000 | 34 | 1,225 |
| 2009-01-06 | 256,000 | 256,000 | 240,000 | 249,000 | 26 | 1,245 |
| 2009-01-05 | 248,000 | 255,000 | 248,000 | 254,500 | 14 | 1,272.50 |
分割・併合履歴 ： [2013-04-25]1株→100株 [2009-03-26]1株→2株
