3739 コムシード(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 | 9,600 | 9,790 | 9,600 | 9,790 | 3 | 48.95 |
| 2009-12-29 | 9,550 | 9,600 | 9,550 | 9,600 | 8 | 48 |
| 2009-12-28 | 9,570 | 9,600 | 9,570 | 9,600 | 34 | 48 |
| 2009-12-25 | 10,500 | 10,500 | 9,550 | 9,550 | 81 | 47.75 |
| 2009-12-24 | 9,680 | 9,850 | 9,680 | 9,850 | 211 | 49.25 |
| 2009-12-22 | 9,500 | 9,500 | 9,500 | 9,500 | 24 | 47.50 |
| 2009-12-21 | 9,690 | 9,690 | 9,410 | 9,450 | 71 | 47.25 |
| 2009-12-18 | 9,690 | 9,790 | 9,690 | 9,790 | 31 | 48.95 |
| 2009-12-17 | 9,660 | 9,670 | 9,660 | 9,660 | 115 | 48.30 |
| 2009-12-16 | 9,800 | 9,800 | 9,660 | 9,660 | 38 | 48.30 |
| 2009-12-15 | 9,790 | 9,800 | 9,700 | 9,800 | 59 | 49 |
| 2009-12-14 | 9,500 | 9,770 | 9,400 | 9,770 | 212 | 48.85 |
| 2009-12-11 | 9,750 | 9,760 | 9,590 | 9,590 | 27 | 47.95 |
| 2009-12-10 | 9,850 | 9,850 | 9,850 | 9,850 | 10 | 49.25 |
| 2009-12-09 | 9,830 | 9,850 | 9,800 | 9,850 | 26 | 49.25 |
| 2009-12-08 | 9,950 | 9,950 | 9,700 | 9,700 | 70 | 48.50 |
| 2009-12-07 | 9,820 | 9,850 | 9,820 | 9,850 | 11 | 49.25 |
| 2009-12-04 | 9,810 | 9,810 | 9,810 | 9,810 | 3 | 49.05 |
| 2009-12-03 | 9,810 | 9,810 | 9,710 | 9,810 | 13 | 49.05 |
| 2009-12-02 | 10,000 | 10,010 | 10,000 | 10,010 | 20 | 50.05 |
| 2009-12-01 | 10,600 | 10,770 | 10,000 | 10,000 | 25 | 50 |
| 2009-11-30 | 10,200 | 10,500 | 10,200 | 10,500 | 30 | 52.50 |
| 2009-11-27 | 10,000 | 10,020 | 10,000 | 10,010 | 25 | 50.05 |
| 2009-11-26 | 10,040 | 10,040 | 10,000 | 10,000 | 8 | 50 |
| 2009-11-25 | 10,800 | 10,800 | 9,700 | 9,700 | 24 | 48.50 |
| 2009-11-20 | 9,800 | 9,800 | 9,800 | 9,800 | 15 | 49 |
| 2009-11-19 | 9,800 | 9,800 | 9,800 | 9,800 | 13 | 49 |
| 2009-11-18 | 10,050 | 10,050 | 10,050 | 10,050 | 14 | 50.25 |
| 2009-11-17 | 10,100 | 10,100 | 10,050 | 10,050 | 3 | 50.25 |
| 2009-11-16 | 10,060 | 10,300 | 10,060 | 10,060 | 57 | 50.30 |
| 2009-11-13 | 10,300 | 10,300 | 10,300 | 10,300 | 26 | 51.50 |
| 2009-11-12 | 10,300 | 10,300 | 10,300 | 10,300 | 12 | 51.50 |
| 2009-11-11 | 10,100 | 10,300 | 10,100 | 10,300 | 3 | 51.50 |
| 2009-11-10 | 10,150 | 10,500 | 10,150 | 10,500 | 24 | 52.50 |
| 2009-11-09 | 10,500 | 10,500 | 10,500 | 10,500 | 9 | 52.50 |
| 2009-11-06 | 10,800 | 10,800 | 10,700 | 10,700 | 22 | 53.50 |
| 2009-11-05 | 10,900 | 10,900 | 10,800 | 10,800 | 49 | 54 |
| 2009-11-04 | 10,900 | 10,900 | 10,900 | 10,900 | 20 | 54.50 |
| 2009-11-02 | 11,200 | 11,200 | 10,600 | 10,900 | 124 | 54.50 |
| 2009-10-30 | 11,200 | 11,400 | 11,200 | 11,200 | 9 | 56 |
| 2009-10-29 | 11,000 | 11,000 | 11,000 | 11,000 | 28 | 55 |
| 2009-10-28 | 11,000 | 11,010 | 10,850 | 11,000 | 123 | 55 |
| 2009-10-27 | 11,190 | 11,190 | 10,550 | 10,550 | 12 | 52.75 |
| 2009-10-26 | 10,700 | 11,400 | 10,300 | 11,200 | 43 | 56 |
| 2009-10-23 | 10,200 | 10,200 | 10,100 | 10,100 | 26 | 50.50 |
| 2009-10-22 | 10,950 | 10,950 | 10,300 | 10,300 | 33 | 51.50 |
| 2009-10-21 | 10,950 | 10,950 | 10,950 | 10,950 | 7 | 54.75 |
| 2009-10-20 | 10,600 | 10,950 | 10,500 | 10,950 | 42 | 54.75 |
| 2009-10-19 | 10,300 | 10,900 | 10,300 | 10,800 | 78 | 54 |
| 2009-10-16 | 10,400 | 10,400 | 9,900 | 9,900 | 39 | 49.50 |
| 2009-10-15 | 10,020 | 10,020 | 10,000 | 10,000 | 31 | 50 |
| 2009-10-14 | 9,910 | 9,940 | 9,910 | 9,940 | 3 | 49.70 |
| 2009-10-13 | 10,200 | 10,300 | 10,200 | 10,300 | 27 | 51.50 |
| 2009-10-09 | 10,010 | 10,150 | 10,010 | 10,150 | 2 | 50.75 |
| 2009-10-08 | 10,000 | 10,000 | 10,000 | 10,000 | 2 | 50 |
| 2009-10-07 | 9,800 | 10,000 | 9,800 | 10,000 | 5 | 50 |
| 2009-10-06 | 9,800 | 10,240 | 9,800 | 10,000 | 25 | 50 |
| 2009-10-05 | 10,000 | 10,000 | 10,000 | 10,000 | 7 | 50 |
| 2009-10-02 | 9,600 | 10,000 | 9,600 | 10,000 | 59 | 50 |
| 2009-10-01 | 10,900 | 10,900 | 10,600 | 10,600 | 106 | 53 |
| 2009-09-30 | 11,000 | 11,000 | 10,900 | 11,000 | 13 | 55 |
| 2009-09-29 | 10,500 | 11,000 | 10,500 | 11,000 | 231 | 55 |
| 2009-09-28 | 11,000 | 11,000 | 10,500 | 10,600 | 34 | 53 |
| 2009-09-25 | 11,000 | 11,000 | 11,000 | 11,000 | 13 | 55 |
| 2009-09-24 | 11,000 | 11,000 | 10,900 | 10,900 | 33 | 54.50 |
| 2009-09-18 | 11,000 | 11,000 | 10,300 | 10,300 | 49 | 51.50 |
| 2009-09-17 | 11,000 | 11,600 | 11,000 | 11,600 | 4 | 58 |
| 2009-09-16 | 11,500 | 11,500 | 11,000 | 11,000 | 72 | 55 |
| 2009-09-15 | 11,500 | 11,600 | 11,100 | 11,200 | 14 | 56 |
| 2009-09-14 | 11,020 | 11,100 | 10,900 | 10,900 | 129 | 54.50 |
| 2009-09-11 | 11,000 | 11,200 | 10,900 | 11,000 | 37 | 55 |
| 2009-09-10 | 11,890 | 11,890 | 11,000 | 11,000 | 177 | 55 |
| 2009-09-08 | 10,550 | 10,950 | 10,000 | 10,950 | 52 | 54.75 |
| 2009-09-07 | 9,950 | 9,950 | 9,950 | 9,950 | 2 | 49.75 |
| 2009-09-04 | 9,850 | 10,250 | 9,850 | 10,250 | 11 | 51.25 |
| 2009-09-03 | 10,000 | 10,400 | 10,000 | 10,400 | 23 | 52 |
| 2009-09-02 | 10,400 | 10,500 | 10,300 | 10,500 | 21 | 52.50 |
| 2009-09-01 | 10,500 | 10,500 | 10,000 | 10,300 | 30 | 51.50 |
| 2009-08-31 | 10,300 | 10,300 | 10,050 | 10,100 | 18 | 50.50 |
| 2009-08-28 | 10,460 | 10,460 | 10,100 | 10,300 | 8 | 51.50 |
| 2009-08-27 | 10,400 | 10,450 | 10,200 | 10,450 | 43 | 52.25 |
| 2009-08-26 | 11,700 | 11,700 | 9,500 | 9,500 | 124 | 47.50 |
| 2009-08-25 | 12,890 | 12,890 | 11,500 | 11,500 | 196 | 57.50 |
| 2009-08-24 | 10,500 | 10,900 | 9,950 | 10,900 | 389 | 54.50 |
| 2009-08-21 | 9,900 | 10,000 | 9,900 | 9,900 | 25 | 49.50 |
| 2009-08-20 | 9,860 | 9,860 | 9,860 | 9,860 | 7 | 49.30 |
| 2009-08-18 | 9,850 | 10,100 | 9,850 | 10,100 | 7 | 50.50 |
| 2009-08-17 | 10,020 | 10,100 | 10,000 | 10,100 | 7 | 50.50 |
| 2009-08-14 | 10,010 | 10,100 | 10,010 | 10,100 | 4 | 50.50 |
| 2009-08-13 | 10,000 | 10,000 | 10,000 | 10,000 | 44 | 50 |
| 2009-08-12 | 10,510 | 10,600 | 10,020 | 10,020 | 59 | 50.10 |
| 2009-08-11 | 10,310 | 10,310 | 10,110 | 10,110 | 6 | 50.55 |
| 2009-08-10 | 9,780 | 10,310 | 9,780 | 10,310 | 22 | 51.55 |
| 2009-08-07 | 10,200 | 10,200 | 9,750 | 9,750 | 12 | 48.75 |
| 2009-08-06 | 9,800 | 10,550 | 9,800 | 10,000 | 29 | 50 |
| 2009-08-05 | 10,290 | 10,600 | 10,290 | 10,600 | 93 | 53 |
| 2009-08-04 | 9,720 | 10,000 | 9,720 | 10,000 | 21 | 50 |
| 2009-08-03 | 10,110 | 10,110 | 10,000 | 10,000 | 120 | 50 |
| 2009-07-31 | 9,990 | 9,990 | 9,710 | 9,760 | 29 | 48.80 |
| 2009-07-30 | 9,900 | 9,900 | 9,710 | 9,730 | 30 | 48.65 |
| 2009-07-29 | 9,750 | 10,150 | 9,750 | 10,150 | 12 | 50.75 |
| 2009-07-28 | 10,050 | 10,050 | 9,900 | 9,950 | 146 | 49.75 |
| 2009-07-27 | 10,480 | 10,480 | 9,750 | 9,750 | 51 | 48.75 |
| 2009-07-24 | 10,000 | 10,200 | 9,910 | 10,200 | 39 | 51 |
| 2009-07-23 | 10,100 | 10,100 | 9,900 | 9,910 | 29 | 49.55 |
| 2009-07-22 | 10,400 | 10,400 | 10,000 | 10,000 | 36 | 50 |
| 2009-07-21 | 10,450 | 10,450 | 10,100 | 10,200 | 10 | 51 |
| 2009-07-17 | 10,250 | 10,250 | 9,900 | 9,900 | 53 | 49.50 |
| 2009-07-16 | 10,350 | 10,370 | 9,900 | 9,900 | 44 | 49.50 |
| 2009-07-15 | 10,400 | 10,500 | 10,300 | 10,500 | 106 | 52.50 |
| 2009-07-14 | 9,200 | 9,900 | 9,000 | 9,900 | 166 | 49.50 |
| 2009-07-13 | 9,360 | 9,360 | 8,900 | 8,900 | 41 | 44.50 |
| 2009-07-10 | 9,300 | 9,600 | 9,300 | 9,360 | 24 | 46.80 |
| 2009-07-09 | 9,350 | 9,350 | 8,900 | 9,200 | 58 | 46 |
| 2009-07-08 | 9,800 | 9,800 | 9,000 | 9,500 | 328 | 47.50 |
| 2009-07-07 | 10,080 | 10,600 | 9,800 | 10,600 | 99 | 53 |
| 2009-07-06 | 11,600 | 11,600 | 9,880 | 10,880 | 195 | 54.40 |
| 2009-07-03 | 10,500 | 11,200 | 10,300 | 11,000 | 277 | 55 |
| 2009-07-02 | 9,600 | 10,500 | 9,600 | 10,500 | 246 | 52.50 |
| 2009-07-01 | 9,400 | 9,500 | 9,400 | 9,500 | 42 | 47.50 |
| 2009-06-30 | 9,900 | 9,900 | 9,000 | 9,100 | 83 | 45.50 |
| 2009-06-29 | 10,150 | 10,150 | 9,350 | 9,800 | 179 | 49 |
| 2009-06-26 | 8,200 | 9,150 | 8,200 | 9,150 | 293 | 45.75 |
| 2009-06-25 | 8,750 | 8,750 | 7,850 | 7,850 | 59 | 39.25 |
| 2009-06-24 | 8,320 | 8,320 | 7,900 | 8,250 | 242 | 41.25 |
| 2009-06-23 | 8,830 | 8,830 | 8,500 | 8,500 | 173 | 42.50 |
| 2009-06-22 | 9,300 | 9,600 | 9,000 | 9,500 | 258 | 47.50 |
| 2009-06-19 | 9,210 | 9,350 | 9,200 | 9,300 | 39 | 46.50 |
| 2009-06-18 | 9,200 | 9,500 | 8,800 | 9,200 | 180 | 46 |
| 2009-06-17 | 9,990 | 10,000 | 8,800 | 9,800 | 151 | 49 |
| 2009-06-16 | 10,990 | 10,990 | 10,000 | 10,010 | 147 | 50.05 |
| 2009-06-15 | 11,000 | 11,020 | 11,000 | 11,010 | 59 | 55.05 |
| 2009-06-12 | 11,000 | 11,990 | 10,500 | 10,500 | 209 | 52.50 |
| 2009-06-11 | 9,900 | 10,990 | 9,850 | 10,990 | 519 | 54.95 |
| 2009-06-10 | 9,690 | 10,000 | 9,680 | 9,990 | 123 | 49.95 |
| 2009-06-09 | 9,590 | 9,670 | 9,520 | 9,570 | 131 | 47.85 |
| 2009-06-08 | 9,500 | 9,500 | 9,410 | 9,410 | 27 | 47.05 |
| 2009-06-05 | 9,550 | 9,600 | 9,350 | 9,400 | 69 | 47 |
| 2009-06-04 | 9,160 | 9,350 | 9,100 | 9,350 | 105 | 46.75 |
| 2009-06-03 | 9,700 | 9,700 | 9,150 | 9,150 | 283 | 45.75 |
| 2009-06-02 | 9,230 | 9,400 | 8,910 | 9,400 | 288 | 47 |
| 2009-06-01 | 9,200 | 9,300 | 8,900 | 9,240 | 327 | 46.20 |
| 2009-05-29 | 9,460 | 9,700 | 9,200 | 9,360 | 301 | 46.80 |
| 2009-05-28 | 9,250 | 9,400 | 9,000 | 9,360 | 196 | 46.80 |
| 2009-05-27 | 8,700 | 9,500 | 8,500 | 9,350 | 729 | 46.75 |
| 2009-05-26 | 9,400 | 9,800 | 8,500 | 8,500 | 417 | 42.50 |
| 2009-05-25 | 11,530 | 11,530 | 9,400 | 9,400 | 333 | 47 |
| 2009-05-22 | 12,200 | 12,200 | 11,100 | 11,400 | 131 | 57 |
| 2009-05-21 | 12,800 | 12,900 | 12,300 | 12,300 | 28 | 61.50 |
| 2009-05-20 | 12,790 | 13,200 | 12,200 | 12,200 | 91 | 61 |
| 2009-05-19 | 11,190 | 11,850 | 11,100 | 11,600 | 151 | 58 |
| 2009-05-15 | 14,990 | 14,990 | 14,990 | 14,990 | 58 | 74.95 |
| 2009-05-14 | 18,990 | 18,990 | 16,990 | 16,990 | 121 | 84.95 |
| 2009-05-13 | 18,000 | 19,000 | 18,000 | 18,990 | 141 | 94.95 |
| 2009-05-12 | 15,000 | 17,000 | 14,300 | 17,000 | 128 | 85 |
| 2009-05-11 | 15,000 | 15,400 | 14,370 | 15,000 | 163 | 75 |
| 2009-05-08 | 12,170 | 14,370 | 12,170 | 14,370 | 138 | 71.85 |
| 2009-05-07 | 11,520 | 13,380 | 11,520 | 12,370 | 20 | 61.85 |
| 2009-05-01 | 13,360 | 13,360 | 11,380 | 11,380 | 35 | 56.90 |
| 2009-04-30 | 13,200 | 13,380 | 13,000 | 13,380 | 121 | 66.90 |
| 2009-04-28 | 12,800 | 12,800 | 11,600 | 11,600 | 267 | 58 |
| 2009-04-27 | 10,800 | 10,800 | 10,500 | 10,800 | 130 | 54 |
| 2009-04-24 | 8,800 | 9,800 | 8,800 | 9,800 | 109 | 49 |
| 2009-04-23 | 8,500 | 9,300 | 8,450 | 8,900 | 66 | 44.50 |
| 2009-04-22 | 8,550 | 8,550 | 8,450 | 8,450 | 11 | 42.25 |
| 2009-04-21 | 8,200 | 8,400 | 8,150 | 8,400 | 87 | 42 |
| 2009-04-20 | 8,300 | 8,300 | 8,300 | 8,300 | 1 | 41.50 |
| 2009-04-17 | 8,220 | 8,250 | 7,900 | 7,950 | 83 | 39.75 |
| 2009-04-16 | 8,450 | 8,450 | 8,300 | 8,300 | 2 | 41.50 |
| 2009-04-15 | 7,600 | 7,950 | 7,600 | 7,950 | 109 | 39.75 |
| 2009-04-14 | 8,090 | 8,090 | 7,500 | 7,600 | 14 | 38 |
| 2009-04-13 | 8,100 | 8,100 | 8,100 | 8,100 | 16 | 40.50 |
| 2009-04-10 | 7,700 | 7,900 | 7,500 | 7,800 | 134 | 39 |
| 2009-04-09 | 7,010 | 7,010 | 6,900 | 6,900 | 62 | 34.50 |
| 2009-04-08 | 6,800 | 7,010 | 6,800 | 7,010 | 23 | 35.05 |
| 2009-04-07 | 7,480 | 7,600 | 7,470 | 7,520 | 37 | 37.60 |
| 2009-04-06 | 7,500 | 7,500 | 7,180 | 7,180 | 144 | 35.90 |
| 2009-04-03 | 6,800 | 6,990 | 6,800 | 6,900 | 54 | 34.50 |
| 2009-04-02 | 6,300 | 6,600 | 6,110 | 6,600 | 80 | 33 |
| 2009-04-01 | 6,320 | 6,320 | 6,100 | 6,300 | 29 | 31.50 |
| 2009-03-31 | 6,520 | 6,820 | 6,520 | 6,820 | 11 | 34.10 |
| 2009-03-30 | 7,300 | 7,390 | 6,410 | 6,880 | 82 | 34.40 |
| 2009-03-27 | 7,710 | 7,850 | 7,410 | 7,410 | 21 | 37.05 |
| 2009-03-26 | 7,200 | 7,410 | 7,010 | 7,410 | 80 | 37.05 |
| 2009-03-25 | 6,410 | 6,410 | 6,410 | 6,410 | 49 | 32.05 |
| 2009-03-24 | 5,200 | 5,410 | 5,200 | 5,410 | 212 | 27.05 |
| 2009-03-23 | 4,700 | 4,910 | 4,700 | 4,910 | 11 | 24.55 |
| 2009-03-19 | 4,830 | 4,900 | 4,630 | 4,700 | 121 | 23.50 |
| 2009-03-18 | 4,500 | 4,750 | 4,500 | 4,750 | 60 | 23.75 |
| 2009-03-17 | 4,400 | 4,500 | 4,400 | 4,500 | 13 | 22.50 |
| 2009-03-16 | 4,500 | 4,650 | 4,350 | 4,350 | 8 | 21.75 |
| 2009-03-13 | 4,500 | 4,500 | 4,500 | 4,500 | 4 | 22.50 |
| 2009-03-11 | 4,400 | 4,400 | 4,400 | 4,400 | 3 | 22 |
| 2009-03-10 | 4,300 | 4,300 | 4,100 | 4,300 | 10 | 21.50 |
| 2009-03-09 | 4,400 | 4,400 | 4,400 | 4,400 | 7 | 22 |
| 2009-03-06 | 4,550 | 4,550 | 4,550 | 4,550 | 1 | 22.75 |
| 2009-03-05 | 4,510 | 4,560 | 4,300 | 4,500 | 33 | 22.50 |
| 2009-03-04 | 4,500 | 4,750 | 4,300 | 4,750 | 19 | 23.75 |
| 2009-03-03 | 4,550 | 4,800 | 4,550 | 4,800 | 5 | 24 |
| 2009-03-02 | 5,000 | 5,150 | 4,800 | 5,150 | 51 | 25.75 |
| 2009-02-27 | 4,250 | 4,650 | 4,200 | 4,650 | 67 | 23.25 |
| 2009-02-26 | 3,600 | 4,150 | 3,500 | 4,150 | 540 | 20.75 |
| 2009-02-25 | 3,850 | 3,850 | 3,710 | 3,710 | 63 | 18.55 |
| 2009-02-24 | 4,340 | 4,340 | 3,850 | 3,850 | 138 | 19.25 |
| 2009-02-23 | 4,290 | 4,340 | 4,120 | 4,340 | 247 | 21.70 |
| 2009-02-20 | 3,700 | 3,790 | 3,700 | 3,790 | 2 | 18.95 |
| 2009-02-19 | 3,500 | 3,500 | 3,500 | 3,500 | 61 | 17.50 |
| 2009-02-18 | 3,510 | 3,510 | 3,500 | 3,500 | 26 | 17.50 |
| 2009-02-17 | 3,510 | 3,510 | 3,500 | 3,500 | 51 | 17.50 |
| 2009-02-16 | 3,300 | 3,450 | 3,300 | 3,450 | 63 | 17.25 |
| 2009-02-13 | 3,420 | 3,420 | 3,140 | 3,300 | 53 | 16.50 |
| 2009-02-12 | 3,650 | 3,700 | 3,450 | 3,450 | 12 | 17.25 |
| 2009-02-10 | 3,890 | 3,900 | 3,450 | 3,450 | 42 | 17.25 |
| 2009-02-09 | 3,900 | 4,000 | 3,510 | 3,560 | 40 | 17.80 |
| 2009-02-06 | 4,000 | 4,010 | 4,000 | 4,010 | 25 | 20.05 |
| 2009-02-05 | 4,440 | 4,490 | 4,190 | 4,190 | 11 | 20.95 |
| 2009-02-04 | 4,010 | 4,290 | 3,910 | 4,290 | 26 | 21.45 |
| 2009-02-03 | 4,010 | 4,010 | 3,860 | 4,000 | 56 | 20 |
| 2009-02-02 | 4,150 | 4,150 | 4,150 | 4,150 | 22 | 20.75 |
| 2009-01-30 | 4,150 | 4,150 | 4,050 | 4,150 | 109 | 20.75 |
| 2009-01-29 | 3,950 | 4,150 | 3,950 | 4,150 | 85 | 20.75 |
| 2009-01-28 | 3,900 | 3,900 | 3,900 | 3,900 | 10 | 19.50 |
| 2009-01-27 | 4,140 | 4,140 | 3,900 | 3,900 | 32 | 19.50 |
| 2009-01-26 | 4,150 | 4,150 | 4,010 | 4,150 | 398 | 20.75 |
| 2009-01-23 | 3,850 | 4,150 | 3,850 | 4,010 | 94 | 20.05 |
| 2009-01-22 | 4,010 | 4,010 | 3,800 | 3,800 | 34 | 19 |
| 2009-01-21 | 3,910 | 4,010 | 3,880 | 4,010 | 60 | 20.05 |
| 2009-01-20 | 4,000 | 4,010 | 4,000 | 4,010 | 32 | 20.05 |
| 2009-01-19 | 3,810 | 4,000 | 3,810 | 4,000 | 8 | 20 |
| 2009-01-16 | 4,230 | 4,250 | 4,000 | 4,010 | 198 | 20.05 |
| 2009-01-15 | 4,010 | 4,450 | 4,010 | 4,240 | 77 | 21.20 |
| 2009-01-14 | 3,000 | 4,000 | 3,000 | 4,000 | 50 | 20 |
| 2009-01-13 | 3,000 | 3,500 | 3,000 | 3,500 | 182 | 17.50 |
| 2009-01-09 | 2,910 | 3,200 | 2,800 | 3,000 | 416 | 15 |
| 2009-01-08 | 2,720 | 2,880 | 2,720 | 2,800 | 12 | 14 |
| 2009-01-07 | 2,955 | 2,955 | 2,720 | 2,810 | 71 | 14.05 |
| 2009-01-06 | 3,210 | 3,300 | 2,910 | 3,090 | 76 | 15.45 |
| 2009-01-05 | 3,210 | 3,210 | 3,210 | 3,210 | 30 | 16.05 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→4株
