3712 (株)情報企画 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 | 53,500 | 53,500 | 52,600 | 52,700 | 35 | 527 |
| 2009-12-29 | 52,800 | 53,000 | 52,100 | 52,100 | 44 | 521 |
| 2009-12-28 | 52,800 | 52,800 | 51,800 | 52,700 | 17 | 527 |
| 2009-12-25 | 52,200 | 52,200 | 51,600 | 51,800 | 23 | 518 |
| 2009-12-24 | 51,600 | 52,900 | 51,600 | 51,800 | 60 | 518 |
| 2009-12-22 | 51,900 | 51,900 | 51,500 | 51,500 | 50 | 515 |
| 2009-12-21 | 51,800 | 52,400 | 50,400 | 51,400 | 12 | 514 |
| 2009-12-18 | 53,100 | 53,100 | 51,800 | 51,800 | 19 | 518 |
| 2009-12-17 | 53,200 | 53,200 | 53,100 | 53,100 | 3 | 531 |
| 2009-12-16 | 53,000 | 53,000 | 51,500 | 51,500 | 6 | 515 |
| 2009-12-15 | 52,800 | 53,500 | 52,800 | 53,200 | 73 | 532 |
| 2009-12-14 | 51,200 | 52,900 | 51,200 | 52,800 | 26 | 528 |
| 2009-12-11 | 50,600 | 51,800 | 50,600 | 50,600 | 22 | 506 |
| 2009-12-10 | 50,000 | 50,600 | 50,000 | 50,000 | 10 | 500 |
| 2009-12-09 | 49,900 | 50,700 | 49,500 | 50,000 | 12 | 500 |
| 2009-12-08 | 50,800 | 50,800 | 49,200 | 50,800 | 25 | 508 |
| 2009-12-07 | 51,800 | 51,800 | 50,600 | 51,100 | 15 | 511 |
| 2009-12-04 | 52,000 | 52,500 | 52,000 | 52,400 | 7 | 524 |
| 2009-12-03 | 51,600 | 51,900 | 51,600 | 51,900 | 12 | 519 |
| 2009-12-02 | 49,600 | 50,000 | 49,600 | 50,000 | 31 | 500 |
| 2009-12-01 | 49,800 | 50,000 | 49,000 | 49,350 | 18 | 493.50 |
| 2009-11-30 | 48,950 | 48,950 | 48,800 | 48,850 | 22 | 488.50 |
| 2009-11-27 | 49,100 | 49,100 | 48,700 | 48,800 | 9 | 488 |
| 2009-11-26 | 50,000 | 50,800 | 50,000 | 50,300 | 7 | 503 |
| 2009-11-25 | 50,100 | 50,100 | 50,100 | 50,100 | 1 | 501 |
| 2009-11-24 | 49,700 | 50,700 | 49,700 | 50,700 | 8 | 507 |
| 2009-11-20 | 47,500 | 49,750 | 47,500 | 49,750 | 17 | 497.50 |
| 2009-11-19 | 49,900 | 50,000 | 47,500 | 48,050 | 82 | 480.50 |
| 2009-11-18 | 51,500 | 51,500 | 49,900 | 49,900 | 84 | 499 |
| 2009-11-17 | 51,500 | 51,500 | 51,000 | 51,500 | 12 | 515 |
| 2009-11-16 | 52,200 | 52,500 | 52,100 | 52,200 | 50 | 522 |
| 2009-11-13 | 52,100 | 52,100 | 52,000 | 52,100 | 13 | 521 |
| 2009-11-12 | 53,000 | 53,000 | 52,000 | 52,000 | 20 | 520 |
| 2009-11-11 | 54,900 | 54,900 | 52,900 | 52,900 | 28 | 529 |
| 2009-11-10 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 540 |
| 2009-11-09 | 54,500 | 54,500 | 53,000 | 53,000 | 22 | 530 |
| 2009-11-06 | 52,600 | 54,000 | 52,500 | 54,000 | 32 | 540 |
| 2009-11-05 | 53,900 | 53,900 | 52,500 | 52,500 | 8 | 525 |
| 2009-11-04 | 53,000 | 53,000 | 52,300 | 52,300 | 16 | 523 |
| 2009-11-02 | 52,500 | 52,500 | 52,200 | 52,300 | 12 | 523 |
| 2009-10-30 | 53,800 | 54,500 | 53,800 | 54,500 | 4 | 545 |
| 2009-10-29 | 53,900 | 54,200 | 53,200 | 53,200 | 22 | 532 |
| 2009-10-28 | 55,000 | 55,000 | 54,900 | 54,900 | 6 | 549 |
| 2009-10-27 | 55,900 | 55,900 | 54,500 | 55,000 | 14 | 550 |
| 2009-10-26 | 54,200 | 55,500 | 53,800 | 55,500 | 22 | 555 |
| 2009-10-23 | 54,000 | 54,400 | 53,400 | 54,400 | 13 | 544 |
| 2009-10-22 | 54,100 | 54,100 | 53,500 | 53,600 | 12 | 536 |
| 2009-10-21 | 53,600 | 53,600 | 53,200 | 53,600 | 12 | 536 |
| 2009-10-20 | 55,000 | 55,000 | 53,100 | 53,600 | 33 | 536 |
| 2009-10-19 | 57,400 | 57,400 | 54,500 | 55,000 | 50 | 550 |
| 2009-10-16 | 57,600 | 57,600 | 56,500 | 57,500 | 29 | 575 |
| 2009-10-15 | 55,300 | 57,200 | 55,300 | 57,200 | 24 | 572 |
| 2009-10-14 | 56,000 | 56,000 | 55,100 | 55,200 | 35 | 552 |
| 2009-10-13 | 56,000 | 56,100 | 56,000 | 56,000 | 27 | 560 |
| 2009-10-09 | 54,500 | 56,800 | 54,500 | 55,000 | 73 | 550 |
| 2009-10-08 | 54,000 | 55,400 | 54,000 | 54,200 | 29 | 542 |
| 2009-10-07 | 53,500 | 54,600 | 53,000 | 54,000 | 23 | 540 |
| 2009-10-06 | 51,000 | 53,000 | 50,600 | 53,000 | 121 | 530 |
| 2009-10-05 | 53,500 | 54,000 | 51,900 | 52,000 | 96 | 520 |
| 2009-10-02 | 57,000 | 57,000 | 53,300 | 53,300 | 178 | 533 |
| 2009-10-01 | 60,500 | 60,500 | 57,300 | 57,300 | 103 | 573 |
| 2009-09-30 | 62,000 | 62,000 | 60,500 | 60,500 | 27 | 605 |
| 2009-09-29 | 61,600 | 62,000 | 61,500 | 61,500 | 35 | 615 |
| 2009-09-28 | 63,800 | 63,800 | 61,300 | 61,800 | 67 | 618 |
| 2009-09-25 | 64,000 | 64,200 | 63,000 | 63,800 | 149 | 638 |
| 2009-09-24 | 66,000 | 66,300 | 64,500 | 65,500 | 425 | 655 |
| 2009-09-18 | 66,000 | 66,000 | 63,600 | 65,400 | 101 | 654 |
| 2009-09-17 | 65,300 | 66,200 | 63,500 | 66,000 | 125 | 660 |
| 2009-09-16 | 62,500 | 64,800 | 62,500 | 64,700 | 88 | 647 |
| 2009-09-15 | 62,200 | 62,700 | 61,800 | 62,300 | 90 | 623 |
| 2009-09-14 | 62,300 | 62,400 | 61,500 | 61,800 | 63 | 618 |
| 2009-09-11 | 60,100 | 61,800 | 60,100 | 61,800 | 118 | 618 |
| 2009-09-10 | 58,100 | 60,300 | 58,100 | 60,100 | 89 | 601 |
| 2009-09-09 | 57,000 | 58,800 | 57,000 | 58,100 | 58 | 581 |
| 2009-09-08 | 59,000 | 59,000 | 56,000 | 56,000 | 96 | 560 |
| 2009-09-07 | 58,700 | 60,000 | 58,600 | 58,700 | 82 | 587 |
| 2009-09-04 | 59,700 | 59,700 | 58,200 | 59,000 | 38 | 590 |
| 2009-09-03 | 61,000 | 61,000 | 59,400 | 60,000 | 62 | 600 |
| 2009-09-02 | 59,200 | 60,600 | 58,300 | 60,600 | 87 | 606 |
| 2009-09-01 | 58,100 | 59,500 | 58,000 | 59,000 | 96 | 590 |
| 2009-08-31 | 58,200 | 59,000 | 57,400 | 57,400 | 78 | 574 |
| 2009-08-28 | 57,500 | 58,500 | 57,200 | 57,200 | 51 | 572 |
| 2009-08-27 | 56,300 | 57,300 | 56,000 | 56,500 | 69 | 565 |
| 2009-08-26 | 56,100 | 56,100 | 55,300 | 55,700 | 31 | 557 |
| 2009-08-25 | 55,800 | 56,400 | 55,000 | 55,600 | 39 | 556 |
| 2009-08-24 | 55,500 | 57,000 | 55,500 | 55,800 | 55 | 558 |
| 2009-08-21 | 55,500 | 56,500 | 54,800 | 55,000 | 169 | 550 |
| 2009-08-20 | 57,300 | 57,300 | 55,500 | 56,000 | 245 | 560 |
| 2009-08-19 | 60,100 | 61,100 | 57,900 | 59,300 | 991 | 593 |
| 2009-08-18 | 56,100 | 56,100 | 56,100 | 56,100 | 84 | 561 |
| 2009-08-17 | 52,300 | 52,300 | 51,100 | 51,100 | 62 | 511 |
| 2009-08-14 | 51,800 | 52,000 | 51,400 | 52,000 | 21 | 520 |
| 2009-08-13 | 51,200 | 51,800 | 51,200 | 51,800 | 8 | 518 |
| 2009-08-12 | 51,800 | 51,800 | 51,200 | 51,200 | 11 | 512 |
| 2009-08-11 | 51,900 | 51,900 | 51,100 | 51,900 | 29 | 519 |
| 2009-08-10 | 51,700 | 51,700 | 50,900 | 51,500 | 11 | 515 |
| 2009-08-07 | 51,400 | 51,400 | 50,800 | 50,800 | 33 | 508 |
| 2009-08-06 | 51,400 | 52,000 | 51,400 | 51,900 | 31 | 519 |
| 2009-08-05 | 52,500 | 52,500 | 51,100 | 51,400 | 51 | 514 |
| 2009-08-04 | 51,200 | 52,100 | 51,100 | 52,100 | 40 | 521 |
| 2009-08-03 | 50,500 | 51,500 | 50,500 | 51,200 | 9 | 512 |
| 2009-07-31 | 50,700 | 51,300 | 50,100 | 51,000 | 46 | 510 |
| 2009-07-30 | 50,400 | 51,000 | 50,100 | 50,700 | 32 | 507 |
| 2009-07-29 | 50,800 | 50,900 | 50,100 | 50,200 | 16 | 502 |
| 2009-07-28 | 50,900 | 51,000 | 49,800 | 50,700 | 38 | 507 |
| 2009-07-27 | 51,000 | 51,000 | 50,600 | 50,800 | 19 | 508 |
| 2009-07-24 | 50,800 | 51,000 | 49,900 | 51,000 | 63 | 510 |
| 2009-07-23 | 51,000 | 51,000 | 49,250 | 51,000 | 31 | 510 |
| 2009-07-22 | 49,050 | 51,000 | 49,050 | 51,000 | 12 | 510 |
| 2009-07-21 | 50,100 | 50,100 | 49,050 | 49,050 | 23 | 490.50 |
| 2009-07-17 | 50,700 | 50,700 | 48,200 | 48,950 | 77 | 489.50 |
| 2009-07-16 | 50,500 | 51,300 | 50,300 | 50,700 | 64 | 507 |
| 2009-07-15 | 50,500 | 50,500 | 49,050 | 49,100 | 26 | 491 |
| 2009-07-14 | 47,650 | 50,600 | 47,650 | 48,500 | 47 | 485 |
| 2009-07-13 | 49,600 | 50,000 | 47,650 | 47,650 | 101 | 476.50 |
| 2009-07-10 | 50,000 | 50,500 | 49,600 | 49,600 | 66 | 496 |
| 2009-07-09 | 50,900 | 50,900 | 49,800 | 49,950 | 134 | 499.50 |
| 2009-07-08 | 51,800 | 51,800 | 51,300 | 51,800 | 75 | 518 |
| 2009-07-07 | 52,600 | 52,900 | 51,700 | 51,800 | 79 | 518 |
| 2009-07-06 | 52,500 | 53,000 | 52,500 | 52,600 | 17 | 526 |
| 2009-07-03 | 53,500 | 54,000 | 53,000 | 53,000 | 44 | 530 |
| 2009-07-02 | 54,600 | 54,600 | 53,600 | 53,600 | 19 | 536 |
| 2009-07-01 | 53,500 | 54,000 | 53,300 | 54,000 | 21 | 540 |
| 2009-06-30 | 53,900 | 54,600 | 53,500 | 53,600 | 40 | 536 |
| 2009-06-29 | 55,100 | 55,100 | 53,700 | 53,700 | 50 | 537 |
| 2009-06-26 | 54,200 | 55,100 | 53,300 | 53,700 | 111 | 537 |
| 2009-06-25 | 53,600 | 57,200 | 53,600 | 57,200 | 332 | 572 |
| 2009-06-24 | 52,200 | 52,200 | 51,000 | 52,200 | 45 | 522 |
| 2009-06-23 | 53,000 | 53,000 | 52,200 | 52,200 | 81 | 522 |
| 2009-06-22 | 52,400 | 54,800 | 52,400 | 53,000 | 37 | 530 |
| 2009-06-19 | 53,800 | 53,800 | 52,500 | 52,500 | 47 | 525 |
| 2009-06-18 | 52,400 | 53,400 | 52,400 | 53,300 | 62 | 533 |
| 2009-06-17 | 52,200 | 52,900 | 52,100 | 52,400 | 188 | 524 |
| 2009-06-16 | 56,000 | 56,000 | 51,700 | 52,700 | 198 | 527 |
| 2009-06-15 | 56,200 | 57,300 | 55,900 | 55,900 | 93 | 559 |
| 2009-06-12 | 55,600 | 56,600 | 55,500 | 55,900 | 81 | 559 |
| 2009-06-11 | 55,600 | 56,100 | 55,000 | 55,100 | 56 | 551 |
| 2009-06-10 | 56,000 | 56,200 | 54,500 | 55,200 | 31 | 552 |
| 2009-06-09 | 55,600 | 55,700 | 54,900 | 55,600 | 48 | 556 |
| 2009-06-08 | 54,900 | 56,700 | 54,900 | 56,600 | 129 | 566 |
| 2009-06-05 | 52,700 | 54,500 | 52,700 | 54,000 | 98 | 540 |
| 2009-06-04 | 52,700 | 52,900 | 52,600 | 52,600 | 20 | 526 |
| 2009-06-03 | 52,900 | 52,900 | 52,500 | 52,600 | 21 | 526 |
| 2009-06-02 | 53,000 | 53,000 | 52,300 | 53,000 | 76 | 530 |
| 2009-06-01 | 52,100 | 52,900 | 51,700 | 52,300 | 99 | 523 |
| 2009-05-29 | 52,400 | 52,900 | 51,500 | 51,800 | 82 | 518 |
| 2009-05-28 | 51,000 | 52,600 | 50,800 | 52,600 | 128 | 526 |
| 2009-05-27 | 50,000 | 53,000 | 50,000 | 51,000 | 203 | 510 |
| 2009-05-26 | 51,400 | 51,900 | 48,500 | 50,000 | 153 | 500 |
| 2009-05-25 | 48,000 | 51,400 | 48,000 | 51,400 | 142 | 514 |
| 2009-05-22 | 47,450 | 48,350 | 47,050 | 47,350 | 59 | 473.50 |
| 2009-05-21 | 46,900 | 47,500 | 46,600 | 46,800 | 77 | 468 |
| 2009-05-20 | 46,100 | 46,700 | 46,050 | 46,700 | 45 | 467 |
| 2009-05-19 | 46,550 | 46,550 | 46,050 | 46,100 | 63 | 461 |
| 2009-05-18 | 46,400 | 47,500 | 46,400 | 46,550 | 42 | 465.50 |
| 2009-05-15 | 46,150 | 46,400 | 46,000 | 46,300 | 113 | 463 |
| 2009-05-14 | 46,150 | 46,200 | 46,050 | 46,050 | 100 | 460.50 |
| 2009-05-13 | 46,100 | 46,700 | 46,050 | 46,150 | 82 | 461.50 |
| 2009-05-12 | 46,500 | 47,150 | 46,000 | 46,050 | 140 | 460.50 |
| 2009-05-11 | 46,550 | 47,150 | 46,550 | 47,150 | 96 | 471.50 |
| 2009-05-08 | 47,000 | 47,000 | 46,350 | 46,500 | 62 | 465 |
| 2009-05-07 | 47,550 | 47,950 | 47,000 | 47,000 | 84 | 470 |
| 2009-05-01 | 47,300 | 47,800 | 47,300 | 47,500 | 23 | 475 |
| 2009-04-30 | 47,300 | 47,650 | 47,000 | 47,300 | 51 | 473 |
| 2009-04-28 | 47,550 | 48,050 | 47,300 | 47,300 | 53 | 473 |
| 2009-04-27 | 48,400 | 48,400 | 47,300 | 47,550 | 51 | 475.50 |
| 2009-04-24 | 47,950 | 47,950 | 47,200 | 47,600 | 76 | 476 |
| 2009-04-23 | 48,600 | 49,300 | 47,200 | 47,500 | 127 | 475 |
| 2009-04-22 | 48,500 | 49,500 | 48,500 | 48,600 | 48 | 486 |
| 2009-04-21 | 49,600 | 49,600 | 47,000 | 48,300 | 118 | 483 |
| 2009-04-20 | 50,200 | 50,600 | 49,000 | 49,000 | 70 | 490 |
| 2009-04-17 | 49,100 | 51,000 | 49,100 | 50,000 | 62 | 500 |
| 2009-04-16 | 49,200 | 52,000 | 49,000 | 49,500 | 183 | 495 |
| 2009-04-15 | 48,900 | 48,900 | 47,550 | 48,000 | 222 | 480 |
| 2009-04-14 | 49,800 | 51,000 | 48,200 | 48,900 | 210 | 489 |
| 2009-04-13 | 50,700 | 51,300 | 50,700 | 51,300 | 362 | 513 |
| 2009-04-10 | 55,700 | 55,700 | 55,700 | 55,700 | 112 | 557 |
| 2009-04-09 | 61,100 | 61,500 | 60,700 | 60,700 | 24 | 607 |
| 2009-04-08 | 60,900 | 61,600 | 60,800 | 60,800 | 27 | 608 |
| 2009-04-07 | 61,500 | 62,000 | 61,300 | 61,900 | 14 | 619 |
| 2009-04-06 | 61,000 | 62,000 | 61,000 | 61,500 | 43 | 615 |
| 2009-04-03 | 61,400 | 61,500 | 60,500 | 60,500 | 18 | 605 |
| 2009-04-02 | 60,300 | 60,900 | 60,100 | 60,600 | 14 | 606 |
| 2009-04-01 | 61,100 | 61,100 | 60,000 | 60,100 | 33 | 601 |
| 2009-03-31 | 61,000 | 61,300 | 61,000 | 61,000 | 16 | 610 |
| 2009-03-30 | 60,500 | 61,000 | 60,500 | 60,500 | 19 | 605 |
| 2009-03-27 | 60,100 | 60,100 | 59,800 | 60,000 | 17 | 600 |
| 2009-03-26 | 58,500 | 59,800 | 58,500 | 59,800 | 22 | 598 |
| 2009-03-25 | 60,800 | 61,800 | 60,500 | 60,900 | 101 | 609 |
| 2009-03-24 | 60,600 | 60,600 | 60,300 | 60,600 | 67 | 606 |
| 2009-03-23 | 60,500 | 60,900 | 60,200 | 60,300 | 39 | 603 |
| 2009-03-19 | 61,400 | 62,000 | 60,000 | 60,000 | 68 | 600 |
| 2009-03-18 | 61,600 | 62,800 | 60,900 | 60,900 | 54 | 609 |
| 2009-03-17 | 60,200 | 61,500 | 60,000 | 61,500 | 55 | 615 |
| 2009-03-16 | 60,000 | 60,200 | 59,900 | 60,000 | 67 | 600 |
| 2009-03-13 | 59,900 | 60,000 | 59,900 | 60,000 | 20 | 600 |
| 2009-03-12 | 59,500 | 59,500 | 59,500 | 59,500 | 8 | 595 |
| 2009-03-11 | 60,000 | 60,000 | 60,000 | 60,000 | 8 | 600 |
| 2009-03-10 | 60,000 | 60,000 | 59,500 | 59,500 | 10 | 595 |
| 2009-03-09 | 59,900 | 60,000 | 59,800 | 60,000 | 12 | 600 |
| 2009-03-06 | 60,000 | 60,000 | 60,000 | 60,000 | 22 | 600 |
| 2009-03-05 | 60,300 | 60,500 | 60,000 | 60,300 | 13 | 603 |
| 2009-03-04 | 60,000 | 60,200 | 60,000 | 60,100 | 42 | 601 |
| 2009-03-03 | 59,900 | 60,000 | 59,600 | 59,800 | 20 | 598 |
| 2009-03-02 | 60,000 | 60,200 | 60,000 | 60,100 | 32 | 601 |
| 2009-02-27 | 60,200 | 60,200 | 59,600 | 60,000 | 52 | 600 |
| 2009-02-26 | 60,000 | 60,800 | 60,000 | 60,800 | 42 | 608 |
| 2009-02-25 | 60,900 | 61,200 | 60,300 | 61,000 | 33 | 610 |
| 2009-02-24 | 60,900 | 60,900 | 60,500 | 60,600 | 22 | 606 |
| 2009-02-23 | 62,500 | 62,500 | 61,100 | 62,000 | 21 | 620 |
| 2009-02-20 | 64,500 | 64,500 | 63,500 | 63,500 | 26 | 635 |
| 2009-02-19 | 62,500 | 62,500 | 62,500 | 62,500 | 3 | 625 |
| 2009-02-18 | 63,700 | 63,700 | 63,000 | 63,500 | 24 | 635 |
| 2009-02-17 | 63,500 | 63,800 | 63,500 | 63,700 | 3 | 637 |
| 2009-02-16 | 63,500 | 64,000 | 63,500 | 64,000 | 31 | 640 |
| 2009-02-13 | 61,200 | 63,500 | 61,200 | 63,500 | 7 | 635 |
| 2009-02-12 | 62,000 | 62,000 | 61,000 | 62,000 | 16 | 620 |
| 2009-02-10 | 61,500 | 62,500 | 61,500 | 62,500 | 11 | 625 |
| 2009-02-09 | 62,000 | 62,000 | 60,500 | 61,500 | 48 | 615 |
| 2009-02-06 | 61,000 | 61,000 | 60,100 | 61,000 | 60 | 610 |
| 2009-02-05 | 62,000 | 62,000 | 61,000 | 61,000 | 22 | 610 |
| 2009-02-04 | 61,300 | 62,000 | 61,300 | 62,000 | 13 | 620 |
| 2009-02-03 | 61,800 | 62,000 | 61,300 | 61,600 | 27 | 616 |
| 2009-02-02 | 62,800 | 63,000 | 62,000 | 62,000 | 22 | 620 |
| 2009-01-30 | 63,500 | 63,500 | 62,600 | 62,600 | 19 | 626 |
| 2009-01-29 | 65,500 | 65,500 | 64,200 | 64,200 | 27 | 642 |
| 2009-01-28 | 65,500 | 65,500 | 65,500 | 65,500 | 2 | 655 |
| 2009-01-27 | 64,800 | 64,800 | 64,500 | 64,500 | 7 | 645 |
| 2009-01-26 | 63,300 | 65,000 | 63,300 | 65,000 | 25 | 650 |
| 2009-01-23 | 62,500 | 63,200 | 61,900 | 63,200 | 15 | 632 |
| 2009-01-22 | 63,000 | 63,500 | 61,800 | 62,700 | 94 | 627 |
| 2009-01-21 | 63,800 | 63,900 | 62,900 | 63,900 | 34 | 639 |
| 2009-01-20 | 66,900 | 67,000 | 64,500 | 64,500 | 50 | 645 |
| 2009-01-19 | 67,100 | 67,100 | 67,000 | 67,000 | 30 | 670 |
| 2009-01-16 | 67,800 | 67,800 | 67,100 | 67,100 | 17 | 671 |
| 2009-01-15 | 69,400 | 69,400 | 67,400 | 67,500 | 140 | 675 |
| 2009-01-14 | 67,800 | 69,400 | 67,800 | 69,400 | 3 | 694 |
| 2009-01-13 | 68,600 | 69,900 | 67,400 | 69,900 | 17 | 699 |
| 2009-01-09 | 69,700 | 69,700 | 69,200 | 69,200 | 5 | 692 |
| 2009-01-08 | 69,000 | 70,100 | 69,000 | 69,800 | 17 | 698 |
| 2009-01-07 | 70,000 | 70,000 | 69,000 | 69,000 | 42 | 690 |
| 2009-01-06 | 68,700 | 70,400 | 68,100 | 70,400 | 87 | 704 |
| 2009-01-05 | 68,800 | 69,300 | 68,800 | 68,900 | 7 | 689 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-09-25]1株→2株 [2003-09-25]1株→2株
