3758 (株)アエリア 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 | 59,500 | 59,500 | 57,000 | 59,000 | 8 | 295 |
| 2009-12-29 | 58,400 | 59,500 | 58,400 | 59,200 | 11 | 296 |
| 2009-12-28 | 55,900 | 57,900 | 54,000 | 57,900 | 49 | 289.50 |
| 2009-12-25 | 59,900 | 59,900 | 57,600 | 58,900 | 78 | 294.50 |
| 2009-12-24 | 59,900 | 59,900 | 55,600 | 58,900 | 300 | 294.50 |
| 2009-12-22 | 64,000 | 64,500 | 59,500 | 60,600 | 71 | 303 |
| 2009-12-21 | 60,000 | 60,200 | 59,000 | 59,500 | 17 | 297.50 |
| 2009-12-18 | 60,000 | 60,000 | 59,900 | 60,000 | 23 | 300 |
| 2009-12-17 | 60,000 | 60,200 | 60,000 | 60,100 | 11 | 300.50 |
| 2009-12-16 | 60,100 | 60,700 | 60,000 | 60,000 | 19 | 300 |
| 2009-12-15 | 60,000 | 60,100 | 60,000 | 60,100 | 18 | 300.50 |
| 2009-12-14 | 61,500 | 61,500 | 60,000 | 60,500 | 13 | 302.50 |
| 2009-12-11 | 60,000 | 60,700 | 60,000 | 60,000 | 21 | 300 |
| 2009-12-10 | 60,900 | 61,800 | 60,000 | 61,000 | 20 | 305 |
| 2009-12-09 | 60,800 | 60,900 | 60,000 | 60,000 | 14 | 300 |
| 2009-12-08 | 60,700 | 62,600 | 60,100 | 60,500 | 45 | 302.50 |
| 2009-12-07 | 62,500 | 62,500 | 62,500 | 62,500 | 1 | 312.50 |
| 2009-12-04 | 60,100 | 61,600 | 60,100 | 61,600 | 16 | 308 |
| 2009-12-03 | 61,500 | 61,500 | 60,000 | 60,800 | 9 | 304 |
| 2009-12-02 | 60,000 | 61,500 | 60,000 | 61,000 | 21 | 305 |
| 2009-12-01 | 60,000 | 60,000 | 59,100 | 59,100 | 5 | 295.50 |
| 2009-11-30 | 59,200 | 61,500 | 59,200 | 60,000 | 42 | 300 |
| 2009-11-27 | 60,900 | 60,900 | 59,200 | 59,200 | 45 | 296 |
| 2009-11-26 | 59,700 | 61,600 | 59,500 | 61,000 | 43 | 305 |
| 2009-11-25 | 60,600 | 61,000 | 59,700 | 59,700 | 73 | 298.50 |
| 2009-11-24 | 60,600 | 60,600 | 57,600 | 57,600 | 67 | 288 |
| 2009-11-20 | 56,600 | 59,600 | 56,600 | 59,600 | 10 | 298 |
| 2009-11-19 | 56,500 | 57,200 | 56,500 | 56,600 | 30 | 283 |
| 2009-11-18 | 60,000 | 60,100 | 56,500 | 56,500 | 48 | 282.50 |
| 2009-11-17 | 59,400 | 60,500 | 59,400 | 60,000 | 56 | 300 |
| 2009-11-16 | 57,500 | 59,400 | 57,500 | 58,500 | 41 | 292.50 |
| 2009-11-13 | 59,000 | 59,000 | 54,000 | 57,500 | 90 | 287.50 |
| 2009-11-12 | 59,300 | 59,500 | 59,000 | 59,000 | 74 | 295 |
| 2009-11-11 | 68,000 | 68,000 | 64,000 | 64,000 | 66 | 320 |
| 2009-11-10 | 69,500 | 69,500 | 66,500 | 68,000 | 73 | 340 |
| 2009-11-09 | 67,500 | 71,500 | 67,500 | 71,500 | 191 | 357.50 |
| 2009-11-06 | 65,000 | 66,800 | 65,000 | 66,500 | 63 | 332.50 |
| 2009-11-05 | 63,000 | 64,500 | 63,000 | 64,500 | 16 | 322.50 |
| 2009-11-04 | 63,000 | 63,000 | 63,000 | 63,000 | 14 | 315 |
| 2009-11-02 | 63,800 | 63,800 | 62,000 | 63,000 | 21 | 315 |
| 2009-10-30 | 61,400 | 64,000 | 61,400 | 64,000 | 60 | 320 |
| 2009-10-29 | 60,000 | 60,500 | 59,600 | 60,500 | 20 | 302.50 |
| 2009-10-28 | 60,500 | 60,700 | 60,500 | 60,500 | 15 | 302.50 |
| 2009-10-27 | 60,800 | 61,600 | 60,800 | 61,200 | 33 | 306 |
| 2009-10-26 | 60,000 | 60,000 | 59,500 | 60,000 | 44 | 300 |
| 2009-10-23 | 58,900 | 58,900 | 58,500 | 58,500 | 14 | 292.50 |
| 2009-10-22 | 58,900 | 58,900 | 58,500 | 58,900 | 17 | 294.50 |
| 2009-10-21 | 58,900 | 59,000 | 58,500 | 58,500 | 19 | 292.50 |
| 2009-10-20 | 60,400 | 60,400 | 58,500 | 58,500 | 16 | 292.50 |
| 2009-10-19 | 60,100 | 60,100 | 58,900 | 58,900 | 29 | 294.50 |
| 2009-10-16 | 60,000 | 60,900 | 59,500 | 60,000 | 13 | 300 |
| 2009-10-15 | 60,600 | 61,700 | 60,000 | 60,000 | 34 | 300 |
| 2009-10-14 | 61,000 | 61,500 | 60,600 | 60,600 | 27 | 303 |
| 2009-10-13 | 60,700 | 61,600 | 60,200 | 61,600 | 41 | 308 |
| 2009-10-09 | 60,200 | 60,900 | 60,000 | 60,200 | 20 | 301 |
| 2009-10-08 | 59,500 | 60,400 | 59,500 | 60,000 | 15 | 300 |
| 2009-10-07 | 58,800 | 58,900 | 57,600 | 58,900 | 26 | 294.50 |
| 2009-10-06 | 56,000 | 59,800 | 56,000 | 59,800 | 23 | 299 |
| 2009-10-05 | 57,000 | 57,000 | 55,400 | 55,500 | 33 | 277.50 |
| 2009-10-02 | 57,000 | 57,000 | 56,500 | 57,000 | 15 | 285 |
| 2009-10-01 | 57,400 | 57,400 | 56,500 | 57,000 | 16 | 285 |
| 2009-09-30 | 57,000 | 57,400 | 56,000 | 57,400 | 12 | 287 |
| 2009-09-29 | 56,200 | 57,900 | 56,200 | 57,000 | 22 | 285 |
| 2009-09-28 | 59,000 | 59,000 | 55,500 | 56,100 | 28 | 280.50 |
| 2009-09-25 | 62,000 | 62,000 | 59,500 | 59,500 | 56 | 297.50 |
| 2009-09-24 | 60,500 | 61,500 | 60,500 | 61,500 | 35 | 307.50 |
| 2009-09-18 | 60,000 | 62,200 | 60,000 | 60,500 | 86 | 302.50 |
| 2009-09-17 | 60,000 | 61,000 | 60,000 | 60,000 | 27 | 300 |
| 2009-09-16 | 60,600 | 61,000 | 60,000 | 60,000 | 60 | 300 |
| 2009-09-15 | 59,900 | 62,600 | 59,700 | 60,400 | 126 | 302 |
| 2009-09-14 | 59,800 | 61,000 | 59,500 | 59,900 | 54 | 299.50 |
| 2009-09-11 | 60,900 | 61,000 | 59,500 | 59,500 | 55 | 297.50 |
| 2009-09-10 | 61,000 | 61,000 | 58,400 | 60,000 | 47 | 300 |
| 2009-09-09 | 57,600 | 58,100 | 57,600 | 58,000 | 44 | 290 |
| 2009-09-08 | 59,200 | 59,300 | 59,000 | 59,000 | 20 | 295 |
| 2009-09-07 | 59,000 | 59,500 | 59,000 | 59,100 | 37 | 295.50 |
| 2009-09-04 | 60,300 | 60,300 | 58,000 | 59,000 | 35 | 295 |
| 2009-09-03 | 57,800 | 58,500 | 57,100 | 58,300 | 58 | 291.50 |
| 2009-09-02 | 57,200 | 57,200 | 56,700 | 56,800 | 60 | 284 |
| 2009-09-01 | 57,300 | 57,900 | 56,600 | 57,900 | 39 | 289.50 |
| 2009-08-31 | 58,200 | 58,500 | 56,400 | 57,800 | 36 | 289 |
| 2009-08-28 | 59,700 | 59,900 | 58,100 | 58,100 | 35 | 290.50 |
| 2009-08-27 | 59,800 | 59,800 | 58,000 | 58,200 | 37 | 291 |
| 2009-08-26 | 62,300 | 62,300 | 58,700 | 60,000 | 135 | 300 |
| 2009-08-25 | 65,000 | 65,000 | 60,500 | 62,700 | 461 | 313.50 |
| 2009-08-24 | 60,000 | 60,000 | 60,000 | 60,000 | 61 | 300 |
| 2009-08-21 | 52,500 | 55,000 | 52,500 | 55,000 | 91 | 275 |
| 2009-08-20 | 55,200 | 55,300 | 52,500 | 52,500 | 35 | 262.50 |
| 2009-08-19 | 57,000 | 58,000 | 54,500 | 54,500 | 163 | 272.50 |
| 2009-08-18 | 59,000 | 59,000 | 57,000 | 57,000 | 59 | 285 |
| 2009-08-17 | 60,000 | 61,500 | 58,800 | 60,000 | 30 | 300 |
| 2009-08-14 | 61,900 | 62,000 | 58,000 | 60,000 | 101 | 300 |
| 2009-08-13 | 64,000 | 64,000 | 60,700 | 61,900 | 117 | 309.50 |
| 2009-08-12 | 62,000 | 65,000 | 62,000 | 64,000 | 196 | 320 |
| 2009-08-11 | 55,000 | 60,000 | 54,600 | 60,000 | 166 | 300 |
| 2009-08-10 | 54,500 | 55,000 | 53,500 | 55,000 | 90 | 275 |
| 2009-08-07 | 51,500 | 53,500 | 51,500 | 53,000 | 27 | 265 |
| 2009-08-06 | 52,900 | 53,000 | 52,000 | 52,900 | 30 | 264.50 |
| 2009-08-05 | 51,500 | 52,800 | 51,000 | 52,800 | 31 | 264 |
| 2009-08-04 | 51,000 | 51,900 | 49,800 | 50,000 | 51 | 250 |
| 2009-08-03 | 50,900 | 50,900 | 50,000 | 50,800 | 27 | 254 |
| 2009-07-31 | 49,100 | 49,500 | 49,100 | 49,500 | 8 | 247.50 |
| 2009-07-30 | 49,100 | 50,000 | 49,100 | 49,550 | 35 | 247.75 |
| 2009-07-29 | 47,500 | 47,500 | 46,300 | 47,500 | 7 | 237.50 |
| 2009-07-28 | 47,050 | 47,050 | 46,500 | 46,500 | 27 | 232.50 |
| 2009-07-27 | 49,000 | 49,100 | 48,500 | 48,500 | 46 | 242.50 |
| 2009-07-24 | 45,300 | 47,700 | 45,300 | 47,700 | 32 | 238.50 |
| 2009-07-23 | 45,500 | 46,500 | 45,500 | 46,500 | 9 | 232.50 |
| 2009-07-22 | 46,600 | 47,000 | 45,500 | 45,500 | 12 | 227.50 |
| 2009-07-21 | 47,000 | 47,000 | 46,000 | 46,000 | 11 | 230 |
| 2009-07-17 | 45,350 | 47,000 | 45,350 | 47,000 | 14 | 235 |
| 2009-07-16 | 44,800 | 46,000 | 44,000 | 45,500 | 28 | 227.50 |
| 2009-07-15 | 45,450 | 45,450 | 43,900 | 45,200 | 55 | 226 |
| 2009-07-14 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 235 |
| 2009-07-13 | 48,900 | 48,900 | 44,900 | 45,000 | 78 | 225 |
| 2009-07-10 | 49,100 | 49,100 | 48,900 | 48,900 | 15 | 244.50 |
| 2009-07-09 | 49,950 | 51,500 | 49,600 | 50,000 | 49 | 250 |
| 2009-07-08 | 51,200 | 51,200 | 49,000 | 50,800 | 93 | 254 |
| 2009-07-07 | 49,500 | 53,100 | 49,500 | 53,000 | 198 | 265 |
| 2009-07-06 | 48,800 | 49,800 | 48,000 | 49,100 | 57 | 245.50 |
| 2009-07-03 | 48,600 | 49,200 | 47,900 | 49,200 | 70 | 246 |
| 2009-07-02 | 51,500 | 51,500 | 49,500 | 50,000 | 44 | 250 |
| 2009-07-01 | 50,600 | 51,300 | 50,000 | 51,000 | 48 | 255 |
| 2009-06-30 | 53,500 | 54,000 | 50,400 | 50,600 | 59 | 253 |
| 2009-06-29 | 52,100 | 53,000 | 52,100 | 53,000 | 11 | 265 |
| 2009-06-26 | 53,000 | 53,000 | 50,600 | 50,600 | 27 | 253 |
| 2009-06-25 | 53,000 | 53,000 | 51,000 | 52,500 | 41 | 262.50 |
| 2009-06-24 | 52,200 | 53,200 | 50,000 | 52,000 | 55 | 260 |
| 2009-06-23 | 54,000 | 54,000 | 52,000 | 52,500 | 14 | 262.50 |
| 2009-06-22 | 55,700 | 55,700 | 52,100 | 55,600 | 120 | 278 |
| 2009-06-19 | 52,700 | 55,000 | 52,700 | 53,700 | 44 | 268.50 |
| 2009-06-18 | 52,100 | 52,100 | 49,150 | 52,000 | 38 | 260 |
| 2009-06-17 | 49,100 | 53,500 | 49,100 | 52,800 | 52 | 264 |
| 2009-06-16 | 52,000 | 52,000 | 50,000 | 50,500 | 66 | 252.50 |
| 2009-06-15 | 49,850 | 53,000 | 49,850 | 52,900 | 129 | 264.50 |
| 2009-06-12 | 50,200 | 50,600 | 49,100 | 49,100 | 19 | 245.50 |
| 2009-06-11 | 49,800 | 50,500 | 48,600 | 50,200 | 45 | 251 |
| 2009-06-10 | 46,800 | 49,500 | 46,200 | 49,500 | 63 | 247.50 |
| 2009-06-09 | 48,600 | 48,600 | 46,800 | 47,350 | 27 | 236.75 |
| 2009-06-08 | 49,500 | 49,500 | 46,800 | 48,050 | 67 | 240.25 |
| 2009-06-05 | 50,800 | 50,800 | 48,000 | 50,000 | 25 | 250 |
| 2009-06-04 | 48,500 | 50,000 | 48,000 | 50,000 | 48 | 250 |
| 2009-06-03 | 49,850 | 51,000 | 49,000 | 49,000 | 36 | 245 |
| 2009-06-02 | 51,000 | 53,500 | 49,050 | 49,050 | 135 | 245.25 |
| 2009-06-01 | 52,100 | 52,100 | 51,000 | 52,000 | 295 | 260 |
| 2009-05-29 | 44,300 | 48,100 | 44,100 | 48,100 | 113 | 240.50 |
| 2009-05-28 | 44,900 | 45,000 | 44,100 | 44,100 | 41 | 220.50 |
| 2009-05-27 | 43,700 | 45,300 | 43,100 | 45,000 | 96 | 225 |
| 2009-05-26 | 44,000 | 44,000 | 41,700 | 43,900 | 31 | 219.50 |
| 2009-05-25 | 45,400 | 45,400 | 43,300 | 43,500 | 82 | 217.50 |
| 2009-05-22 | 39,800 | 42,200 | 39,800 | 42,200 | 12 | 211 |
| 2009-05-21 | 39,700 | 40,300 | 39,500 | 39,850 | 19 | 199.25 |
| 2009-05-20 | 39,800 | 39,800 | 39,100 | 39,500 | 13 | 197.50 |
| 2009-05-19 | 38,850 | 40,000 | 38,850 | 39,000 | 12 | 195 |
| 2009-05-18 | 40,200 | 40,200 | 39,400 | 39,600 | 57 | 198 |
| 2009-05-15 | 40,150 | 41,400 | 40,150 | 40,200 | 14 | 201 |
| 2009-05-14 | 41,500 | 42,000 | 40,550 | 40,550 | 27 | 202.75 |
| 2009-05-13 | 40,000 | 41,200 | 40,000 | 41,200 | 17 | 206 |
| 2009-05-12 | 41,100 | 41,500 | 39,800 | 40,200 | 60 | 201 |
| 2009-05-11 | 41,400 | 42,400 | 41,050 | 41,850 | 27 | 209.25 |
| 2009-05-08 | 41,700 | 41,700 | 41,050 | 41,400 | 18 | 207 |
| 2009-05-07 | 42,850 | 42,850 | 42,850 | 42,850 | 2 | 214.25 |
| 2009-05-01 | 41,300 | 42,600 | 41,100 | 41,400 | 11 | 207 |
| 2009-04-30 | 41,700 | 43,000 | 41,600 | 43,000 | 13 | 215 |
| 2009-04-28 | 42,850 | 43,900 | 42,500 | 42,500 | 20 | 212.50 |
| 2009-04-27 | 44,650 | 44,650 | 42,800 | 42,800 | 45 | 214 |
| 2009-04-24 | 41,800 | 42,400 | 41,100 | 42,400 | 19 | 212 |
| 2009-04-23 | 41,000 | 42,200 | 41,000 | 41,400 | 28 | 207 |
| 2009-04-22 | 40,500 | 41,300 | 40,350 | 40,350 | 20 | 201.75 |
| 2009-04-21 | 40,000 | 40,150 | 40,000 | 40,100 | 10 | 200.50 |
| 2009-04-20 | 40,700 | 41,200 | 40,450 | 40,750 | 6 | 203.75 |
| 2009-04-17 | 40,500 | 41,300 | 40,500 | 41,300 | 8 | 206.50 |
| 2009-04-16 | 40,300 | 41,000 | 40,300 | 40,500 | 19 | 202.50 |
| 2009-04-15 | 39,750 | 40,150 | 39,750 | 39,900 | 30 | 199.50 |
| 2009-04-14 | 40,000 | 40,800 | 39,800 | 39,900 | 69 | 199.50 |
| 2009-04-13 | 41,150 | 41,850 | 40,000 | 40,000 | 63 | 200 |
| 2009-04-10 | 40,200 | 41,300 | 40,000 | 40,350 | 77 | 201.75 |
| 2009-04-09 | 41,400 | 41,400 | 40,100 | 41,400 | 29 | 207 |
| 2009-04-08 | 41,000 | 41,800 | 40,300 | 41,000 | 66 | 205 |
| 2009-04-07 | 42,000 | 42,500 | 41,200 | 41,250 | 15 | 206.25 |
| 2009-04-06 | 41,300 | 42,750 | 41,300 | 42,200 | 16 | 211 |
| 2009-04-03 | 42,900 | 42,900 | 42,000 | 42,500 | 24 | 212.50 |
| 2009-04-02 | 41,800 | 43,000 | 41,050 | 42,900 | 13 | 214.50 |
| 2009-04-01 | 43,300 | 43,500 | 39,550 | 42,600 | 117 | 213 |
| 2009-03-31 | 43,000 | 44,200 | 42,200 | 43,500 | 21 | 217.50 |
| 2009-03-30 | 43,000 | 43,800 | 42,200 | 43,800 | 10 | 219 |
| 2009-03-27 | 44,500 | 45,000 | 42,700 | 44,300 | 49 | 221.50 |
| 2009-03-26 | 44,700 | 45,000 | 44,500 | 44,900 | 25 | 224.50 |
| 2009-03-25 | 44,400 | 44,400 | 43,000 | 43,700 | 40 | 218.50 |
| 2009-03-24 | 42,750 | 42,750 | 41,850 | 42,500 | 15 | 212.50 |
| 2009-03-23 | 41,000 | 42,000 | 40,000 | 42,000 | 43 | 210 |
| 2009-03-19 | 40,100 | 41,550 | 40,000 | 41,500 | 76 | 207.50 |
| 2009-03-18 | 43,650 | 44,000 | 41,000 | 41,250 | 76 | 206.25 |
| 2009-03-17 | 47,000 | 47,200 | 43,550 | 43,550 | 90 | 217.75 |
| 2009-03-16 | 47,900 | 47,900 | 47,500 | 47,500 | 14 | 237.50 |
| 2009-03-13 | 45,750 | 48,700 | 45,650 | 48,700 | 9 | 243.50 |
| 2009-03-11 | 48,050 | 48,050 | 48,050 | 48,050 | 1 | 240.25 |
| 2009-03-10 | 45,550 | 46,450 | 44,800 | 46,450 | 31 | 232.25 |
| 2009-03-09 | 48,500 | 49,000 | 46,500 | 46,500 | 34 | 232.50 |
| 2009-03-06 | 48,500 | 49,100 | 47,500 | 48,300 | 42 | 241.50 |
| 2009-03-05 | 48,000 | 49,500 | 47,500 | 49,500 | 15 | 247.50 |
| 2009-03-04 | 47,900 | 49,500 | 47,500 | 49,500 | 19 | 247.50 |
| 2009-03-03 | 48,700 | 50,000 | 48,200 | 50,000 | 27 | 250 |
| 2009-03-02 | 50,900 | 52,000 | 50,900 | 52,000 | 16 | 260 |
| 2009-02-27 | 49,050 | 53,400 | 49,050 | 52,400 | 69 | 262 |
| 2009-02-26 | 47,400 | 50,000 | 47,400 | 49,000 | 40 | 245 |
| 2009-02-25 | 46,700 | 47,000 | 45,950 | 47,000 | 82 | 235 |
| 2009-02-24 | 47,150 | 47,150 | 43,500 | 43,900 | 69 | 219.50 |
| 2009-02-23 | 46,300 | 47,300 | 46,000 | 47,300 | 25 | 236.50 |
| 2009-02-20 | 50,900 | 51,800 | 46,300 | 46,300 | 76 | 231.50 |
| 2009-02-19 | 47,300 | 50,500 | 47,300 | 49,200 | 53 | 246 |
| 2009-02-18 | 48,700 | 50,700 | 46,500 | 47,700 | 121 | 238.50 |
| 2009-02-17 | 46,700 | 47,400 | 45,600 | 46,700 | 198 | 233.50 |
| 2009-02-16 | 49,500 | 49,500 | 49,500 | 49,500 | 35 | 247.50 |
| 2009-02-13 | 54,000 | 54,500 | 53,000 | 54,500 | 54 | 272.50 |
| 2009-02-12 | 54,000 | 54,500 | 52,000 | 54,000 | 59 | 270 |
| 2009-02-10 | 54,200 | 55,000 | 54,000 | 54,000 | 53 | 270 |
| 2009-02-09 | 56,200 | 57,000 | 54,500 | 55,000 | 75 | 275 |
| 2009-02-06 | 56,200 | 56,300 | 54,200 | 56,000 | 48 | 280 |
| 2009-02-05 | 53,900 | 56,700 | 53,700 | 53,700 | 56 | 268.50 |
| 2009-02-04 | 55,500 | 57,000 | 53,500 | 53,800 | 88 | 269 |
| 2009-02-03 | 54,300 | 56,500 | 54,300 | 55,500 | 63 | 277.50 |
| 2009-02-02 | 56,200 | 57,800 | 53,700 | 54,200 | 70 | 271 |
| 2009-01-30 | 56,800 | 57,100 | 55,200 | 55,200 | 34 | 276 |
| 2009-01-29 | 55,300 | 57,800 | 55,300 | 57,100 | 108 | 285.50 |
| 2009-01-28 | 53,500 | 57,300 | 53,500 | 55,300 | 243 | 276.50 |
| 2009-01-27 | 50,000 | 53,400 | 50,000 | 52,300 | 130 | 261.50 |
| 2009-01-26 | 56,000 | 58,000 | 51,000 | 51,000 | 255 | 255 |
| 2009-01-23 | 53,000 | 56,500 | 53,000 | 54,800 | 210 | 274 |
| 2009-01-22 | 52,200 | 53,000 | 52,000 | 52,500 | 68 | 262.50 |
| 2009-01-21 | 51,800 | 53,700 | 51,800 | 52,000 | 107 | 260 |
| 2009-01-20 | 53,700 | 53,700 | 52,400 | 53,300 | 98 | 266.50 |
| 2009-01-19 | 52,200 | 53,500 | 52,200 | 52,900 | 174 | 264.50 |
| 2009-01-16 | 47,550 | 50,500 | 47,400 | 50,300 | 123 | 251.50 |
| 2009-01-15 | 49,350 | 51,300 | 48,500 | 49,000 | 192 | 245 |
| 2009-01-14 | 44,950 | 48,200 | 44,900 | 48,200 | 122 | 241 |
| 2009-01-13 | 45,500 | 45,600 | 44,200 | 44,200 | 76 | 221 |
| 2009-01-09 | 44,850 | 46,000 | 44,500 | 45,600 | 45 | 228 |
| 2009-01-08 | 45,450 | 46,000 | 45,000 | 45,200 | 13 | 226 |
| 2009-01-07 | 46,200 | 48,050 | 45,600 | 46,650 | 73 | 233.25 |
| 2009-01-06 | 44,000 | 47,050 | 44,000 | 45,100 | 88 | 225.50 |
| 2009-01-05 | 46,100 | 46,400 | 44,000 | 44,000 | 26 | 220 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2013-06-26]1株→100株 [2006-03-28]1株→3株
