3768 リスクモンスター(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 | 46,100 | 46,100 | 45,200 | 45,900 | 37 | 229.50 |
| 2009-12-29 | 47,300 | 47,500 | 45,500 | 46,100 | 115 | 230.50 |
| 2009-12-28 | 47,800 | 47,800 | 46,700 | 47,000 | 72 | 235 |
| 2009-12-25 | 46,500 | 46,500 | 45,000 | 45,800 | 28 | 229 |
| 2009-12-24 | 45,900 | 45,900 | 44,700 | 45,500 | 109 | 227.50 |
| 2009-12-22 | 45,900 | 45,900 | 45,200 | 45,500 | 28 | 227.50 |
| 2009-12-21 | 46,400 | 46,400 | 45,500 | 46,000 | 35 | 230 |
| 2009-12-18 | 46,300 | 46,300 | 45,900 | 46,300 | 35 | 231.50 |
| 2009-12-17 | 46,000 | 46,300 | 45,800 | 45,900 | 30 | 229.50 |
| 2009-12-16 | 45,500 | 45,950 | 45,250 | 45,500 | 18 | 227.50 |
| 2009-12-15 | 45,800 | 45,800 | 45,000 | 45,000 | 14 | 225 |
| 2009-12-14 | 45,100 | 45,600 | 44,600 | 45,600 | 9 | 228 |
| 2009-12-11 | 45,500 | 45,500 | 45,000 | 45,500 | 20 | 227.50 |
| 2009-12-10 | 45,500 | 46,200 | 45,350 | 45,500 | 20 | 227.50 |
| 2009-12-09 | 46,200 | 46,200 | 45,600 | 45,700 | 33 | 228.50 |
| 2009-12-08 | 46,000 | 46,200 | 45,500 | 45,800 | 46 | 229 |
| 2009-12-07 | 46,400 | 46,800 | 46,000 | 46,800 | 52 | 234 |
| 2009-12-04 | 46,200 | 47,000 | 46,200 | 46,500 | 18 | 232.50 |
| 2009-12-03 | 46,000 | 46,750 | 45,900 | 46,000 | 32 | 230 |
| 2009-12-02 | 46,000 | 46,700 | 46,000 | 46,000 | 16 | 230 |
| 2009-12-01 | 45,150 | 46,000 | 44,850 | 45,500 | 47 | 227.50 |
| 2009-11-30 | 46,000 | 46,000 | 44,600 | 45,800 | 70 | 229 |
| 2009-11-27 | 45,000 | 45,000 | 43,800 | 45,000 | 20 | 225 |
| 2009-11-26 | 46,000 | 46,000 | 45,800 | 45,800 | 3 | 229 |
| 2009-11-25 | 44,000 | 46,000 | 44,000 | 46,000 | 31 | 230 |
| 2009-11-24 | 46,300 | 46,800 | 43,200 | 43,200 | 110 | 216 |
| 2009-11-20 | 44,800 | 46,400 | 44,800 | 46,000 | 51 | 230 |
| 2009-11-19 | 43,000 | 44,400 | 42,800 | 44,000 | 95 | 220 |
| 2009-11-18 | 45,050 | 45,300 | 42,500 | 42,500 | 148 | 212.50 |
| 2009-11-17 | 45,900 | 47,000 | 45,400 | 46,500 | 48 | 232.50 |
| 2009-11-16 | 49,200 | 49,200 | 47,100 | 47,100 | 50 | 235.50 |
| 2009-11-13 | 48,500 | 48,900 | 48,100 | 48,100 | 11 | 240.50 |
| 2009-11-12 | 49,500 | 49,500 | 48,500 | 48,500 | 3 | 242.50 |
| 2009-11-11 | 49,400 | 49,500 | 47,450 | 49,500 | 81 | 247.50 |
| 2009-11-10 | 49,500 | 49,500 | 46,600 | 48,900 | 202 | 244.50 |
| 2009-11-09 | 51,000 | 51,200 | 50,000 | 50,000 | 268 | 250 |
| 2009-11-06 | 54,000 | 55,500 | 54,000 | 55,000 | 17 | 275 |
| 2009-11-05 | 53,000 | 55,500 | 52,200 | 55,500 | 54 | 277.50 |
| 2009-11-04 | 54,500 | 54,600 | 54,000 | 54,500 | 28 | 272.50 |
| 2009-11-02 | 53,800 | 54,500 | 53,000 | 54,500 | 32 | 272.50 |
| 2009-10-30 | 54,300 | 55,000 | 53,800 | 55,000 | 38 | 275 |
| 2009-10-29 | 55,200 | 55,200 | 54,400 | 54,700 | 53 | 273.50 |
| 2009-10-28 | 57,400 | 57,400 | 56,500 | 56,700 | 65 | 283.50 |
| 2009-10-27 | 56,500 | 57,500 | 56,000 | 56,000 | 177 | 280 |
| 2009-10-26 | 57,500 | 57,500 | 55,700 | 56,200 | 57 | 281 |
| 2009-10-23 | 57,200 | 57,200 | 55,900 | 56,100 | 69 | 280.50 |
| 2009-10-22 | 56,200 | 57,500 | 55,300 | 56,300 | 63 | 281.50 |
| 2009-10-21 | 55,900 | 56,300 | 55,500 | 55,700 | 46 | 278.50 |
| 2009-10-20 | 55,200 | 55,700 | 55,000 | 55,700 | 22 | 278.50 |
| 2009-10-19 | 54,700 | 55,300 | 53,800 | 55,300 | 29 | 276.50 |
| 2009-10-16 | 54,600 | 54,600 | 53,200 | 54,200 | 19 | 271 |
| 2009-10-15 | 55,000 | 55,000 | 53,500 | 54,300 | 32 | 271.50 |
| 2009-10-14 | 54,900 | 55,600 | 54,300 | 55,100 | 19 | 275.50 |
| 2009-10-13 | 55,000 | 56,000 | 53,500 | 54,000 | 69 | 270 |
| 2009-10-09 | 51,500 | 55,800 | 51,500 | 55,100 | 133 | 275.50 |
| 2009-10-08 | 53,400 | 53,400 | 51,400 | 52,100 | 168 | 260.50 |
| 2009-10-07 | 53,400 | 54,100 | 52,900 | 53,400 | 79 | 267 |
| 2009-10-06 | 54,800 | 55,400 | 53,800 | 54,200 | 75 | 271 |
| 2009-10-05 | 56,000 | 56,000 | 54,300 | 54,500 | 54 | 272.50 |
| 2009-10-02 | 55,800 | 56,000 | 55,100 | 55,700 | 68 | 278.50 |
| 2009-10-01 | 56,000 | 56,300 | 55,700 | 56,200 | 66 | 281 |
| 2009-09-30 | 56,000 | 56,000 | 55,500 | 55,800 | 62 | 279 |
| 2009-09-29 | 56,000 | 57,500 | 55,600 | 55,800 | 81 | 279 |
| 2009-09-28 | 56,400 | 56,400 | 55,300 | 55,500 | 85 | 277.50 |
| 2009-09-25 | 54,800 | 56,500 | 54,500 | 55,800 | 83 | 279 |
| 2009-09-24 | 56,000 | 56,300 | 54,900 | 54,900 | 154 | 274.50 |
| 2009-09-18 | 56,200 | 56,400 | 55,600 | 55,800 | 40 | 279 |
| 2009-09-17 | 56,200 | 56,500 | 56,000 | 56,500 | 76 | 282.50 |
| 2009-09-16 | 57,000 | 57,700 | 57,000 | 57,100 | 97 | 285.50 |
| 2009-09-15 | 56,200 | 57,100 | 56,100 | 56,700 | 109 | 283.50 |
| 2009-09-14 | 56,600 | 56,700 | 56,000 | 56,000 | 55 | 280 |
| 2009-09-11 | 57,600 | 57,600 | 56,400 | 57,100 | 119 | 285.50 |
| 2009-09-10 | 57,300 | 57,600 | 57,100 | 57,600 | 33 | 288 |
| 2009-09-09 | 57,600 | 57,900 | 57,000 | 57,300 | 91 | 286.50 |
| 2009-09-08 | 59,400 | 59,400 | 57,100 | 58,100 | 87 | 290.50 |
| 2009-09-07 | 58,500 | 59,600 | 57,100 | 59,600 | 103 | 298 |
| 2009-09-04 | 58,000 | 58,800 | 57,400 | 58,300 | 183 | 291.50 |
| 2009-09-03 | 60,800 | 60,900 | 57,300 | 57,400 | 362 | 287 |
| 2009-09-02 | 61,800 | 61,800 | 60,700 | 60,800 | 90 | 304 |
| 2009-09-01 | 61,500 | 62,300 | 61,000 | 62,100 | 120 | 310.50 |
| 2009-08-31 | 62,800 | 62,800 | 61,000 | 62,000 | 118 | 310 |
| 2009-08-28 | 63,000 | 64,100 | 62,700 | 62,700 | 151 | 313.50 |
| 2009-08-27 | 63,400 | 63,400 | 62,500 | 62,500 | 170 | 312.50 |
| 2009-08-26 | 61,300 | 62,900 | 60,900 | 62,900 | 102 | 314.50 |
| 2009-08-25 | 61,600 | 62,000 | 60,200 | 60,800 | 133 | 304 |
| 2009-08-24 | 62,300 | 62,400 | 61,500 | 61,500 | 157 | 307.50 |
| 2009-08-21 | 63,000 | 63,000 | 61,800 | 61,800 | 166 | 309 |
| 2009-08-20 | 64,000 | 64,000 | 62,700 | 62,900 | 75 | 314.50 |
| 2009-08-19 | 63,400 | 64,800 | 63,300 | 64,000 | 112 | 320 |
| 2009-08-18 | 62,600 | 63,600 | 62,500 | 63,000 | 200 | 315 |
| 2009-08-17 | 65,500 | 65,500 | 63,300 | 63,600 | 222 | 318 |
| 2009-08-14 | 65,500 | 65,900 | 64,400 | 65,900 | 233 | 329.50 |
| 2009-08-13 | 68,500 | 69,600 | 65,800 | 66,500 | 348 | 332.50 |
| 2009-08-12 | 69,100 | 71,300 | 66,200 | 68,500 | 559 | 342.50 |
| 2009-08-11 | 74,500 | 75,500 | 71,500 | 73,600 | 388 | 368 |
| 2009-08-10 | 72,200 | 72,200 | 70,300 | 72,200 | 622 | 361 |
| 2009-08-07 | 67,000 | 67,600 | 66,600 | 67,200 | 74 | 336 |
| 2009-08-06 | 67,400 | 68,000 | 65,700 | 67,600 | 38 | 338 |
| 2009-08-05 | 68,100 | 68,200 | 66,700 | 67,800 | 43 | 339 |
| 2009-08-04 | 66,500 | 68,000 | 66,500 | 67,900 | 66 | 339.50 |
| 2009-08-03 | 65,500 | 68,200 | 65,400 | 66,100 | 91 | 330.50 |
| 2009-07-31 | 66,500 | 66,500 | 64,600 | 64,800 | 74 | 324 |
| 2009-07-30 | 67,000 | 67,000 | 65,600 | 66,500 | 34 | 332.50 |
| 2009-07-29 | 66,800 | 66,800 | 65,400 | 66,400 | 39 | 332 |
| 2009-07-28 | 68,000 | 68,000 | 65,300 | 67,300 | 81 | 336.50 |
| 2009-07-27 | 65,000 | 66,700 | 64,600 | 66,600 | 91 | 333 |
| 2009-07-24 | 65,300 | 65,300 | 63,500 | 65,100 | 60 | 325.50 |
| 2009-07-23 | 62,700 | 65,000 | 62,700 | 64,400 | 84 | 322 |
| 2009-07-22 | 63,900 | 63,900 | 62,300 | 62,600 | 74 | 313 |
| 2009-07-21 | 64,000 | 64,400 | 63,000 | 63,900 | 55 | 319.50 |
| 2009-07-17 | 63,200 | 64,000 | 62,600 | 62,900 | 66 | 314.50 |
| 2009-07-16 | 66,900 | 66,900 | 64,000 | 64,000 | 44 | 320 |
| 2009-07-15 | 65,500 | 65,800 | 63,200 | 65,800 | 70 | 329 |
| 2009-07-14 | 63,500 | 64,500 | 62,100 | 64,500 | 100 | 322.50 |
| 2009-07-13 | 68,000 | 68,000 | 64,500 | 64,500 | 70 | 322.50 |
| 2009-07-10 | 68,000 | 71,400 | 66,000 | 69,500 | 133 | 347.50 |
| 2009-07-09 | 72,500 | 72,500 | 67,300 | 68,000 | 117 | 340 |
| 2009-07-08 | 68,000 | 73,400 | 67,500 | 73,000 | 182 | 365 |
| 2009-07-07 | 73,800 | 75,900 | 68,100 | 69,200 | 562 | 346 |
| 2009-07-06 | 66,500 | 70,800 | 66,000 | 70,800 | 361 | 354 |
| 2009-07-03 | 65,600 | 66,300 | 64,000 | 65,800 | 246 | 329 |
| 2009-07-02 | 66,300 | 70,300 | 65,100 | 66,600 | 969 | 333 |
| 2009-07-01 | 60,500 | 65,300 | 60,500 | 65,300 | 388 | 326.50 |
| 2009-06-30 | 60,000 | 60,900 | 59,700 | 60,300 | 51 | 301.50 |
| 2009-06-29 | 61,100 | 61,100 | 59,600 | 59,800 | 95 | 299 |
| 2009-06-26 | 59,700 | 60,000 | 59,200 | 59,600 | 60 | 298 |
| 2009-06-25 | 59,200 | 60,900 | 59,200 | 60,000 | 50 | 300 |
| 2009-06-24 | 60,000 | 60,500 | 58,900 | 59,000 | 77 | 295 |
| 2009-06-23 | 61,400 | 61,400 | 59,000 | 59,900 | 83 | 299.50 |
| 2009-06-22 | 59,100 | 61,900 | 59,000 | 61,800 | 251 | 309 |
| 2009-06-19 | 59,000 | 60,500 | 58,800 | 59,500 | 72 | 297.50 |
| 2009-06-18 | 59,500 | 60,000 | 58,700 | 59,000 | 57 | 295 |
| 2009-06-17 | 58,600 | 59,600 | 58,300 | 59,500 | 36 | 297.50 |
| 2009-06-16 | 60,300 | 60,500 | 58,600 | 58,600 | 116 | 293 |
| 2009-06-15 | 59,200 | 60,500 | 58,600 | 60,000 | 159 | 300 |
| 2009-06-12 | 59,500 | 59,800 | 58,400 | 59,000 | 167 | 295 |
| 2009-06-11 | 60,900 | 60,900 | 59,500 | 60,000 | 54 | 300 |
| 2009-06-10 | 60,000 | 60,800 | 59,500 | 60,300 | 57 | 301.50 |
| 2009-06-09 | 61,300 | 61,900 | 59,200 | 61,000 | 148 | 305 |
| 2009-06-08 | 60,400 | 61,500 | 59,900 | 61,500 | 108 | 307.50 |
| 2009-06-05 | 60,000 | 60,000 | 59,000 | 59,700 | 72 | 298.50 |
| 2009-06-04 | 60,000 | 60,500 | 59,000 | 59,000 | 93 | 295 |
| 2009-06-03 | 60,900 | 61,300 | 60,000 | 60,000 | 178 | 300 |
| 2009-06-02 | 62,500 | 63,200 | 60,000 | 60,400 | 241 | 302 |
| 2009-06-01 | 61,900 | 64,500 | 61,600 | 62,200 | 522 | 311 |
| 2009-05-29 | 59,300 | 61,000 | 59,300 | 60,100 | 221 | 300.50 |
| 2009-05-28 | 59,300 | 59,700 | 57,500 | 58,400 | 168 | 292 |
| 2009-05-27 | 57,900 | 58,100 | 57,200 | 57,800 | 81 | 289 |
| 2009-05-26 | 58,900 | 58,900 | 57,300 | 58,300 | 92 | 291.50 |
| 2009-05-25 | 57,000 | 58,500 | 56,300 | 58,300 | 138 | 291.50 |
| 2009-05-22 | 56,400 | 57,300 | 55,000 | 57,300 | 88 | 286.50 |
| 2009-05-21 | 56,400 | 57,000 | 56,100 | 56,400 | 36 | 282 |
| 2009-05-20 | 57,500 | 57,500 | 56,100 | 57,200 | 51 | 286 |
| 2009-05-19 | 58,000 | 58,000 | 57,100 | 57,500 | 35 | 287.50 |
| 2009-05-18 | 58,300 | 58,300 | 56,900 | 57,700 | 87 | 288.50 |
| 2009-05-15 | 56,000 | 57,900 | 55,500 | 57,400 | 164 | 287 |
| 2009-05-14 | 57,000 | 57,100 | 55,300 | 55,500 | 172 | 277.50 |
| 2009-05-13 | 58,200 | 58,200 | 56,700 | 57,600 | 81 | 288 |
| 2009-05-12 | 58,800 | 58,900 | 56,400 | 57,700 | 267 | 288.50 |
| 2009-05-11 | 62,000 | 62,000 | 57,900 | 59,600 | 524 | 298 |
| 2009-05-08 | 61,400 | 64,000 | 61,400 | 62,900 | 247 | 314.50 |
| 2009-05-07 | 62,000 | 62,800 | 61,100 | 61,500 | 139 | 307.50 |
| 2009-05-01 | 60,500 | 61,500 | 60,000 | 61,300 | 86 | 306.50 |
| 2009-04-30 | 60,800 | 61,800 | 59,000 | 61,000 | 126 | 305 |
| 2009-04-28 | 61,100 | 61,500 | 58,000 | 60,100 | 133 | 300.50 |
| 2009-04-27 | 59,000 | 61,500 | 58,200 | 60,100 | 139 | 300.50 |
| 2009-04-24 | 58,400 | 58,500 | 56,900 | 57,200 | 45 | 286 |
| 2009-04-23 | 58,000 | 58,500 | 55,500 | 58,200 | 79 | 291 |
| 2009-04-22 | 58,400 | 58,400 | 56,000 | 57,500 | 49 | 287.50 |
| 2009-04-21 | 57,500 | 58,400 | 57,000 | 58,400 | 106 | 292 |
| 2009-04-20 | 57,200 | 59,000 | 56,000 | 59,000 | 86 | 295 |
| 2009-04-17 | 55,000 | 55,000 | 54,200 | 54,300 | 60 | 271.50 |
| 2009-04-16 | 56,500 | 56,700 | 54,300 | 54,600 | 88 | 273 |
| 2009-04-15 | 57,600 | 57,600 | 56,300 | 56,300 | 40 | 281.50 |
| 2009-04-14 | 57,000 | 57,900 | 56,500 | 57,500 | 51 | 287.50 |
| 2009-04-13 | 57,000 | 58,000 | 56,000 | 58,000 | 51 | 290 |
| 2009-04-10 | 55,500 | 57,600 | 55,500 | 57,000 | 67 | 285 |
| 2009-04-09 | 55,500 | 56,400 | 55,000 | 55,000 | 112 | 275 |
| 2009-04-08 | 57,600 | 58,000 | 55,600 | 56,500 | 83 | 282.50 |
| 2009-04-07 | 59,000 | 59,000 | 57,600 | 57,700 | 85 | 288.50 |
| 2009-04-06 | 58,600 | 59,000 | 58,200 | 59,000 | 42 | 295 |
| 2009-04-03 | 60,000 | 60,000 | 57,600 | 58,500 | 78 | 292.50 |
| 2009-04-02 | 59,300 | 59,900 | 58,000 | 59,900 | 116 | 299.50 |
| 2009-04-01 | 59,500 | 59,500 | 57,600 | 59,400 | 214 | 297 |
| 2009-03-31 | 59,700 | 61,000 | 58,500 | 60,000 | 125 | 300 |
| 2009-03-30 | 60,500 | 62,000 | 59,400 | 59,700 | 137 | 298.50 |
| 2009-03-27 | 60,000 | 61,500 | 60,000 | 61,000 | 82 | 305 |
| 2009-03-26 | 62,400 | 63,000 | 59,200 | 59,300 | 152 | 296.50 |
| 2009-03-25 | 60,000 | 60,900 | 57,900 | 60,500 | 93 | 302.50 |
| 2009-03-24 | 60,500 | 61,000 | 58,500 | 60,900 | 127 | 304.50 |
| 2009-03-23 | 59,300 | 61,900 | 59,300 | 61,500 | 109 | 307.50 |
| 2009-03-19 | 62,900 | 62,900 | 59,200 | 59,200 | 105 | 296 |
| 2009-03-18 | 63,400 | 63,800 | 61,800 | 62,000 | 56 | 310 |
| 2009-03-17 | 62,100 | 63,600 | 61,700 | 62,500 | 42 | 312.50 |
| 2009-03-16 | 60,100 | 63,400 | 60,100 | 61,500 | 114 | 307.50 |
| 2009-03-13 | 61,000 | 61,000 | 60,000 | 61,000 | 39 | 305 |
| 2009-03-12 | 62,900 | 62,900 | 58,500 | 59,500 | 145 | 297.50 |
| 2009-03-11 | 64,500 | 65,000 | 61,100 | 63,400 | 123 | 317 |
| 2009-03-10 | 68,200 | 68,200 | 64,500 | 64,500 | 66 | 322.50 |
| 2009-03-09 | 65,500 | 68,700 | 63,900 | 68,700 | 139 | 343.50 |
| 2009-03-06 | 60,200 | 65,200 | 60,000 | 65,000 | 340 | 325 |
| 2009-03-05 | 63,700 | 66,000 | 62,000 | 62,700 | 152 | 313.50 |
| 2009-03-04 | 68,000 | 69,000 | 63,700 | 63,700 | 190 | 318.50 |
| 2009-03-03 | 63,500 | 68,000 | 61,600 | 67,800 | 852 | 339 |
| 2009-03-02 | 56,100 | 63,000 | 55,100 | 63,000 | 295 | 315 |
| 2009-02-27 | 61,500 | 62,500 | 57,500 | 58,000 | 377 | 290 |
| 2009-02-26 | 58,000 | 58,000 | 58,000 | 58,000 | 4 | 290 |
| 2009-02-25 | 52,000 | 53,300 | 52,000 | 53,000 | 67 | 265 |
| 2009-02-24 | 51,400 | 52,000 | 48,950 | 52,000 | 258 | 260 |
| 2009-02-23 | 57,900 | 57,900 | 53,900 | 53,900 | 201 | 269.50 |
| 2009-02-20 | 61,000 | 61,500 | 58,200 | 58,900 | 130 | 294.50 |
| 2009-02-19 | 58,200 | 61,000 | 58,200 | 61,000 | 79 | 305 |
| 2009-02-18 | 60,000 | 60,000 | 57,000 | 59,000 | 134 | 295 |
| 2009-02-17 | 61,000 | 61,000 | 58,500 | 60,000 | 129 | 300 |
| 2009-02-16 | 55,600 | 62,000 | 55,500 | 61,000 | 256 | 305 |
| 2009-02-13 | 59,000 | 60,900 | 57,100 | 57,500 | 174 | 287.50 |
| 2009-02-12 | 61,500 | 61,500 | 57,500 | 59,000 | 486 | 295 |
| 2009-02-10 | 65,000 | 66,900 | 62,500 | 62,500 | 742 | 312.50 |
| 2009-02-09 | 59,500 | 62,500 | 58,500 | 62,500 | 662 | 312.50 |
| 2009-02-06 | 56,700 | 58,000 | 55,800 | 57,500 | 117 | 287.50 |
| 2009-02-05 | 54,900 | 56,500 | 53,500 | 56,500 | 110 | 282.50 |
| 2009-02-04 | 53,700 | 54,800 | 52,700 | 54,800 | 108 | 274 |
| 2009-02-03 | 55,000 | 55,500 | 52,700 | 53,800 | 76 | 269 |
| 2009-02-02 | 54,200 | 55,900 | 53,500 | 55,000 | 231 | 275 |
| 2009-01-30 | 53,400 | 57,500 | 52,100 | 53,500 | 155 | 267.50 |
| 2009-01-29 | 55,400 | 57,400 | 53,100 | 53,400 | 112 | 267 |
| 2009-01-28 | 51,000 | 55,900 | 51,000 | 55,900 | 344 | 279.50 |
| 2009-01-27 | 50,300 | 50,900 | 49,500 | 50,900 | 128 | 254.50 |
| 2009-01-26 | 49,100 | 52,600 | 49,000 | 49,750 | 289 | 248.75 |
| 2009-01-23 | 49,500 | 50,500 | 48,550 | 48,550 | 204 | 242.75 |
| 2009-01-22 | 52,400 | 53,000 | 49,900 | 50,500 | 230 | 252.50 |
| 2009-01-21 | 52,500 | 54,000 | 51,800 | 52,200 | 126 | 261 |
| 2009-01-20 | 54,000 | 54,000 | 51,000 | 54,000 | 171 | 270 |
| 2009-01-19 | 57,300 | 57,400 | 54,000 | 54,000 | 162 | 270 |
| 2009-01-16 | 53,600 | 56,300 | 52,800 | 56,300 | 286 | 281.50 |
| 2009-01-15 | 58,100 | 59,000 | 54,000 | 55,100 | 385 | 275.50 |
| 2009-01-14 | 55,500 | 57,600 | 55,000 | 57,600 | 669 | 288 |
| 2009-01-13 | 50,000 | 53,300 | 49,300 | 52,600 | 158 | 263 |
| 2009-01-09 | 49,600 | 50,000 | 48,700 | 50,000 | 66 | 250 |
| 2009-01-08 | 51,100 | 51,100 | 49,100 | 49,550 | 53 | 247.75 |
| 2009-01-07 | 50,600 | 52,500 | 50,200 | 51,100 | 69 | 255.50 |
| 2009-01-06 | 51,000 | 51,100 | 50,000 | 51,000 | 108 | 255 |
| 2009-01-05 | 53,000 | 53,000 | 50,500 | 51,000 | 48 | 255 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2012-09-26]1株→100株 [2005-09-27]1株→3株
