3777 (株)環境フレンドリーホールディングス 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 | 6,890 | 7,200 | 6,680 | 7,000 | 373 | 350 |
| 2009-12-29 | 6,900 | 7,400 | 6,820 | 6,990 | 964 | 349.50 |
| 2009-12-28 | 6,920 | 7,150 | 6,670 | 6,760 | 254 | 338 |
| 2009-12-25 | 7,220 | 7,220 | 6,900 | 7,020 | 678 | 351 |
| 2009-12-24 | 7,010 | 7,500 | 6,900 | 7,020 | 1,344 | 351 |
| 2009-12-22 | 7,340 | 7,980 | 6,900 | 6,990 | 1,260 | 349.50 |
| 2009-12-21 | 7,380 | 7,590 | 7,000 | 7,440 | 567 | 372 |
| 2009-12-18 | 7,800 | 7,800 | 7,000 | 7,100 | 1,296 | 355 |
| 2009-12-17 | 8,850 | 8,850 | 7,500 | 7,920 | 4,354 | 396 |
| 2009-12-16 | 7,000 | 7,850 | 6,700 | 7,850 | 2,162 | 392.50 |
| 2009-12-15 | 6,270 | 7,000 | 6,210 | 6,850 | 1,012 | 342.50 |
| 2009-12-14 | 6,000 | 6,270 | 6,000 | 6,270 | 217 | 313.50 |
| 2009-12-11 | 6,200 | 6,200 | 6,000 | 6,000 | 218 | 300 |
| 2009-12-10 | 6,200 | 6,280 | 6,200 | 6,210 | 280 | 310.50 |
| 2009-12-09 | 6,000 | 6,230 | 6,000 | 6,200 | 394 | 310 |
| 2009-12-08 | 6,100 | 6,250 | 5,970 | 6,020 | 352 | 301 |
| 2009-12-07 | 6,200 | 6,370 | 6,200 | 6,250 | 516 | 312.50 |
| 2009-12-04 | 6,100 | 6,290 | 6,100 | 6,190 | 452 | 309.50 |
| 2009-12-03 | 5,800 | 6,490 | 5,800 | 6,010 | 1,179 | 300.50 |
| 2009-12-02 | 5,450 | 5,900 | 5,300 | 5,800 | 1,388 | 290 |
| 2009-12-01 | 4,900 | 5,270 | 4,850 | 5,250 | 918 | 262.50 |
| 2009-11-30 | 4,700 | 4,890 | 4,700 | 4,800 | 114 | 240 |
| 2009-11-27 | 4,890 | 4,900 | 4,710 | 4,710 | 172 | 235.50 |
| 2009-11-26 | 4,710 | 4,890 | 4,610 | 4,750 | 148 | 237.50 |
| 2009-11-25 | 4,780 | 4,860 | 4,600 | 4,610 | 143 | 230.50 |
| 2009-11-24 | 5,060 | 5,090 | 4,800 | 4,800 | 180 | 240 |
| 2009-11-20 | 4,600 | 5,150 | 4,500 | 5,000 | 399 | 250 |
| 2009-11-19 | 4,870 | 4,990 | 4,700 | 4,700 | 317 | 235 |
| 2009-11-18 | 5,110 | 5,200 | 4,860 | 4,970 | 603 | 248.50 |
| 2009-11-17 | 5,480 | 5,480 | 5,100 | 5,300 | 432 | 265 |
| 2009-11-16 | 5,350 | 5,800 | 5,110 | 5,490 | 298 | 274.50 |
| 2009-11-13 | 5,400 | 5,990 | 5,400 | 5,650 | 332 | 282.50 |
| 2009-11-12 | 5,500 | 5,580 | 5,300 | 5,580 | 235 | 279 |
| 2009-11-11 | 5,600 | 5,700 | 5,370 | 5,400 | 104 | 270 |
| 2009-11-10 | 5,340 | 5,700 | 5,100 | 5,500 | 468 | 275 |
| 2009-11-09 | 5,550 | 5,750 | 5,220 | 5,350 | 360 | 267.50 |
| 2009-11-06 | 6,260 | 6,480 | 5,710 | 5,800 | 354 | 290 |
| 2009-11-05 | 6,330 | 6,900 | 6,160 | 6,300 | 979 | 315 |
| 2009-11-04 | 6,320 | 6,790 | 6,100 | 6,270 | 1,332 | 313.50 |
| 2009-11-02 | 5,400 | 6,220 | 5,200 | 6,220 | 1,326 | 311 |
| 2009-10-30 | 5,550 | 5,560 | 5,150 | 5,220 | 1,152 | 261 |
| 2009-10-29 | 5,100 | 5,750 | 5,100 | 5,700 | 1,817 | 285 |
| 2009-10-28 | 6,020 | 6,220 | 5,620 | 5,800 | 1,171 | 290 |
| 2009-10-27 | 6,700 | 6,800 | 6,080 | 6,250 | 952 | 312.50 |
| 2009-10-26 | 7,150 | 7,220 | 6,800 | 6,900 | 772 | 345 |
| 2009-10-23 | 7,160 | 7,270 | 7,000 | 7,100 | 559 | 355 |
| 2009-10-22 | 7,100 | 7,320 | 6,900 | 6,960 | 1,038 | 348 |
| 2009-10-21 | 7,000 | 7,120 | 6,960 | 7,000 | 648 | 350 |
| 2009-10-20 | 6,960 | 7,090 | 6,950 | 6,960 | 593 | 348 |
| 2009-10-19 | 6,950 | 7,100 | 6,950 | 6,970 | 491 | 348.50 |
| 2009-10-16 | 7,010 | 7,090 | 6,950 | 6,950 | 751 | 347.50 |
| 2009-10-15 | 7,230 | 7,230 | 6,850 | 6,950 | 1,042 | 347.50 |
| 2009-10-14 | 7,200 | 7,350 | 7,130 | 7,130 | 538 | 356.50 |
| 2009-10-13 | 7,120 | 7,600 | 7,050 | 7,300 | 1,232 | 365 |
| 2009-10-09 | 7,000 | 7,340 | 7,000 | 7,120 | 398 | 356 |
| 2009-10-08 | 7,000 | 7,200 | 7,000 | 7,100 | 746 | 355 |
| 2009-10-07 | 7,150 | 7,320 | 6,750 | 6,990 | 2,055 | 349.50 |
| 2009-10-06 | 7,600 | 7,750 | 7,150 | 7,150 | 702 | 357.50 |
| 2009-10-05 | 7,670 | 7,870 | 7,300 | 7,500 | 1,396 | 375 |
| 2009-10-02 | 7,540 | 7,800 | 7,230 | 7,770 | 833 | 388.50 |
| 2009-10-01 | 7,400 | 8,120 | 7,310 | 7,720 | 1,258 | 386 |
| 2009-09-30 | 7,160 | 7,340 | 7,160 | 7,340 | 659 | 367 |
| 2009-09-29 | 7,340 | 7,500 | 7,150 | 7,390 | 898 | 369.50 |
| 2009-09-28 | 7,560 | 7,560 | 7,100 | 7,330 | 1,391 | 366.50 |
| 2009-09-25 | 7,120 | 7,790 | 7,060 | 7,160 | 1,647 | 358 |
| 2009-09-24 | 7,030 | 7,400 | 7,010 | 7,020 | 1,886 | 351 |
| 2009-09-18 | 8,000 | 8,000 | 7,200 | 7,630 | 2,316 | 381.50 |
| 2009-09-17 | 8,200 | 8,250 | 7,530 | 7,700 | 2,860 | 385 |
| 2009-09-16 | 9,100 | 9,100 | 8,400 | 8,500 | 2,048 | 425 |
| 2009-09-15 | 9,200 | 9,590 | 8,850 | 9,220 | 2,199 | 461 |
| 2009-09-14 | 9,550 | 9,640 | 8,920 | 8,920 | 2,185 | 446 |
| 2009-09-11 | 10,470 | 10,680 | 9,550 | 9,650 | 2,298 | 482.50 |
| 2009-09-10 | 10,000 | 10,150 | 9,510 | 10,070 | 2,678 | 503.50 |
| 2009-09-09 | 10,520 | 10,520 | 9,950 | 10,080 | 1,171 | 504 |
| 2009-09-08 | 10,800 | 11,070 | 10,400 | 10,400 | 779 | 520 |
| 2009-09-07 | 11,300 | 11,300 | 10,500 | 10,990 | 731 | 549.50 |
| 2009-09-04 | 11,300 | 11,300 | 10,450 | 10,700 | 1,474 | 535 |
| 2009-09-03 | 11,500 | 11,700 | 11,160 | 11,200 | 817 | 560 |
| 2009-09-02 | 11,890 | 11,960 | 11,500 | 11,570 | 459 | 578.50 |
| 2009-09-01 | 11,730 | 11,990 | 11,600 | 11,800 | 684 | 590 |
| 2009-08-31 | 11,860 | 12,110 | 11,720 | 11,720 | 426 | 586 |
| 2009-08-28 | 11,950 | 12,080 | 11,760 | 11,760 | 812 | 588 |
| 2009-08-27 | 12,160 | 12,500 | 11,920 | 11,960 | 988 | 598 |
| 2009-08-26 | 12,020 | 12,040 | 11,940 | 11,960 | 936 | 598 |
| 2009-08-25 | 12,180 | 12,190 | 11,910 | 12,030 | 925 | 601.50 |
| 2009-08-24 | 12,100 | 12,300 | 12,010 | 12,200 | 745 | 610 |
| 2009-08-21 | 12,220 | 12,390 | 11,970 | 12,110 | 1,050 | 605.50 |
| 2009-08-20 | 12,310 | 12,620 | 12,200 | 12,420 | 1,052 | 621 |
| 2009-08-19 | 13,380 | 13,580 | 12,370 | 12,710 | 2,603 | 635.50 |
| 2009-08-18 | 14,500 | 14,880 | 13,440 | 13,780 | 3,894 | 689 |
| 2009-08-17 | 15,000 | 15,680 | 13,550 | 14,900 | 5,700 | 745 |
| 2009-08-14 | 12,600 | 14,260 | 12,250 | 14,010 | 3,919 | 700.50 |
| 2009-08-13 | 12,000 | 12,260 | 12,000 | 12,260 | 287 | 613 |
| 2009-08-12 | 12,350 | 12,350 | 12,000 | 12,000 | 933 | 600 |
| 2009-08-11 | 12,100 | 12,350 | 11,850 | 12,350 | 839 | 617.50 |
| 2009-08-10 | 12,600 | 12,800 | 11,850 | 12,000 | 713 | 600 |
| 2009-08-07 | 12,820 | 12,900 | 12,510 | 12,660 | 239 | 633 |
| 2009-08-06 | 13,300 | 13,500 | 12,670 | 12,900 | 339 | 645 |
| 2009-08-05 | 13,260 | 13,600 | 13,230 | 13,500 | 51 | 675 |
| 2009-08-04 | 13,320 | 13,600 | 13,260 | 13,600 | 303 | 680 |
| 2009-08-03 | 13,400 | 13,800 | 13,210 | 13,500 | 114 | 675 |
| 2009-07-31 | 13,050 | 13,750 | 13,050 | 13,400 | 163 | 670 |
| 2009-07-30 | 13,000 | 13,100 | 12,810 | 13,000 | 110 | 650 |
| 2009-07-29 | 13,290 | 13,300 | 12,950 | 13,010 | 224 | 650.50 |
| 2009-07-28 | 14,050 | 14,100 | 13,150 | 13,220 | 328 | 661 |
| 2009-07-27 | 14,300 | 14,460 | 14,020 | 14,200 | 79 | 710 |
| 2009-07-24 | 14,000 | 14,940 | 14,000 | 14,300 | 424 | 715 |
| 2009-07-23 | 14,300 | 14,780 | 14,050 | 14,700 | 123 | 735 |
| 2009-07-22 | 14,500 | 14,690 | 14,160 | 14,350 | 220 | 717.50 |
| 2009-07-21 | 15,600 | 15,650 | 14,520 | 14,910 | 427 | 745.50 |
| 2009-07-17 | 14,300 | 16,290 | 13,700 | 15,000 | 1,216 | 750 |
| 2009-07-16 | 12,800 | 14,300 | 12,340 | 14,300 | 577 | 715 |
| 2009-07-15 | 11,450 | 12,650 | 11,400 | 12,650 | 284 | 632.50 |
| 2009-07-14 | 12,490 | 12,500 | 11,510 | 12,000 | 242 | 600 |
| 2009-07-13 | 12,890 | 13,000 | 11,290 | 11,290 | 775 | 564.50 |
| 2009-07-10 | 13,450 | 13,450 | 12,870 | 13,290 | 306 | 664.50 |
| 2009-07-09 | 13,810 | 14,100 | 13,000 | 13,250 | 491 | 662.50 |
| 2009-07-08 | 14,490 | 14,490 | 13,870 | 13,870 | 468 | 693.50 |
| 2009-07-07 | 14,860 | 14,920 | 14,550 | 14,550 | 414 | 727.50 |
| 2009-07-06 | 14,800 | 15,090 | 14,630 | 14,850 | 290 | 742.50 |
| 2009-07-03 | 15,110 | 15,390 | 14,800 | 14,950 | 555 | 747.50 |
| 2009-07-02 | 15,340 | 15,600 | 15,200 | 15,360 | 162 | 768 |
| 2009-07-01 | 15,620 | 16,000 | 15,200 | 15,300 | 552 | 765 |
| 2009-06-30 | 15,840 | 16,200 | 15,620 | 16,020 | 256 | 801 |
| 2009-06-29 | 15,200 | 15,980 | 15,100 | 15,980 | 506 | 799 |
| 2009-06-26 | 15,060 | 15,550 | 14,800 | 15,050 | 380 | 752.50 |
| 2009-06-25 | 15,200 | 15,250 | 14,650 | 15,060 | 233 | 753 |
| 2009-06-24 | 14,950 | 15,330 | 14,540 | 15,050 | 303 | 752.50 |
| 2009-06-23 | 15,380 | 15,380 | 15,000 | 15,000 | 282 | 750 |
| 2009-06-22 | 15,320 | 15,550 | 14,900 | 15,530 | 685 | 776.50 |
| 2009-06-19 | 15,170 | 15,940 | 15,120 | 15,800 | 413 | 790 |
| 2009-06-18 | 15,590 | 15,890 | 15,000 | 15,100 | 747 | 755 |
| 2009-06-17 | 15,800 | 15,900 | 15,200 | 15,690 | 902 | 784.50 |
| 2009-06-16 | 16,510 | 16,680 | 15,800 | 15,850 | 723 | 792.50 |
| 2009-06-15 | 16,480 | 18,000 | 16,100 | 16,530 | 1,409 | 826.50 |
| 2009-06-12 | 16,290 | 16,490 | 15,760 | 16,400 | 406 | 820 |
| 2009-06-11 | 16,700 | 16,890 | 15,710 | 16,200 | 732 | 810 |
| 2009-06-10 | 15,480 | 16,990 | 15,180 | 16,690 | 1,225 | 834.50 |
| 2009-06-09 | 15,220 | 15,450 | 15,100 | 15,450 | 260 | 772.50 |
| 2009-06-08 | 15,500 | 15,500 | 15,010 | 15,340 | 230 | 767 |
| 2009-06-05 | 15,600 | 15,750 | 15,350 | 15,460 | 212 | 773 |
| 2009-06-04 | 15,710 | 15,830 | 15,490 | 15,550 | 183 | 777.50 |
| 2009-06-03 | 16,000 | 16,080 | 15,570 | 15,710 | 276 | 785.50 |
| 2009-06-02 | 16,000 | 16,200 | 15,350 | 16,050 | 477 | 802.50 |
| 2009-06-01 | 15,340 | 16,150 | 15,310 | 16,000 | 390 | 800 |
| 2009-05-29 | 15,350 | 15,640 | 15,010 | 15,300 | 261 | 765 |
| 2009-05-28 | 15,500 | 15,640 | 15,200 | 15,350 | 240 | 767.50 |
| 2009-05-27 | 15,500 | 15,700 | 15,200 | 15,700 | 362 | 785 |
| 2009-05-26 | 15,300 | 15,700 | 15,000 | 15,130 | 260 | 756.50 |
| 2009-05-25 | 15,430 | 15,660 | 14,780 | 15,430 | 541 | 771.50 |
| 2009-05-22 | 15,550 | 16,100 | 15,500 | 15,830 | 374 | 791.50 |
| 2009-05-21 | 15,600 | 15,970 | 15,570 | 15,620 | 117 | 781 |
| 2009-05-20 | 16,100 | 16,350 | 15,900 | 16,000 | 97 | 800 |
| 2009-05-19 | 15,900 | 16,500 | 15,600 | 16,500 | 137 | 825 |
| 2009-05-18 | 16,000 | 16,000 | 15,550 | 16,000 | 97 | 800 |
| 2009-05-15 | 16,000 | 16,000 | 15,300 | 16,000 | 203 | 800 |
| 2009-05-14 | 16,000 | 16,540 | 15,420 | 15,820 | 286 | 791 |
| 2009-05-13 | 16,850 | 16,890 | 16,020 | 16,400 | 204 | 820 |
| 2009-05-12 | 16,600 | 17,110 | 16,250 | 16,700 | 387 | 835 |
| 2009-05-11 | 17,090 | 17,700 | 16,510 | 17,140 | 376 | 857 |
| 2009-05-08 | 15,950 | 17,480 | 15,930 | 17,290 | 908 | 864.50 |
| 2009-05-07 | 15,800 | 15,870 | 15,400 | 15,600 | 185 | 780 |
| 2009-05-01 | 15,500 | 15,600 | 15,030 | 15,160 | 251 | 758 |
| 2009-04-30 | 16,400 | 16,600 | 15,500 | 15,660 | 362 | 783 |
| 2009-04-28 | 16,910 | 18,500 | 16,000 | 16,000 | 1,506 | 800 |
| 2009-04-27 | 16,100 | 16,700 | 15,600 | 16,510 | 460 | 825.50 |
| 2009-04-24 | 16,150 | 16,800 | 16,050 | 16,100 | 253 | 805 |
| 2009-04-23 | 16,600 | 16,600 | 16,010 | 16,270 | 197 | 813.50 |
| 2009-04-22 | 16,500 | 16,880 | 15,800 | 16,400 | 366 | 820 |
| 2009-04-21 | 15,600 | 16,200 | 14,950 | 16,200 | 364 | 810 |
| 2009-04-20 | 15,550 | 15,900 | 15,330 | 15,500 | 204 | 775 |
| 2009-04-17 | 15,800 | 16,000 | 15,300 | 15,950 | 175 | 797.50 |
| 2009-04-16 | 16,010 | 16,240 | 15,810 | 15,930 | 434 | 796.50 |
| 2009-04-15 | 16,320 | 16,430 | 15,880 | 16,050 | 367 | 802.50 |
| 2009-04-14 | 16,480 | 16,480 | 15,840 | 16,320 | 456 | 816 |
| 2009-04-13 | 17,380 | 18,900 | 16,000 | 16,340 | 2,892 | 817 |
| 2009-04-10 | 15,500 | 16,990 | 15,000 | 16,990 | 1,942 | 849.50 |
| 2009-04-09 | 14,300 | 15,340 | 14,030 | 14,990 | 361 | 749.50 |
| 2009-04-08 | 14,750 | 14,750 | 14,150 | 14,250 | 188 | 712.50 |
| 2009-04-07 | 14,780 | 15,090 | 14,500 | 14,750 | 312 | 737.50 |
| 2009-04-06 | 14,700 | 14,900 | 14,000 | 14,790 | 447 | 739.50 |
| 2009-04-03 | 15,200 | 15,200 | 14,250 | 14,580 | 241 | 729 |
| 2009-04-02 | 14,010 | 15,000 | 14,010 | 14,700 | 344 | 735 |
| 2009-04-01 | 14,000 | 14,380 | 13,520 | 14,350 | 194 | 717.50 |
| 2009-03-31 | 14,500 | 14,800 | 13,990 | 14,000 | 323 | 700 |
| 2009-03-30 | 16,400 | 16,400 | 14,450 | 15,000 | 1,052 | 750 |
| 2009-03-27 | 13,300 | 15,220 | 13,300 | 15,220 | 1,326 | 761 |
| 2009-03-26 | 13,350 | 13,600 | 12,920 | 13,220 | 458 | 661 |
| 2009-03-25 | 12,700 | 13,800 | 12,400 | 13,450 | 622 | 672.50 |
| 2009-03-24 | 13,200 | 13,200 | 12,800 | 12,800 | 291 | 640 |
| 2009-03-23 | 12,840 | 12,850 | 12,000 | 12,840 | 436 | 642 |
| 2009-03-19 | 12,500 | 13,100 | 12,500 | 12,850 | 329 | 642.50 |
| 2009-03-18 | 13,890 | 13,890 | 12,500 | 13,100 | 299 | 655 |
| 2009-03-17 | 13,400 | 13,890 | 12,550 | 13,750 | 321 | 687.50 |
| 2009-03-16 | 13,200 | 13,400 | 12,550 | 13,400 | 295 | 670 |
| 2009-03-13 | 12,000 | 14,200 | 12,000 | 13,010 | 499 | 650.50 |
| 2009-03-12 | 12,000 | 12,900 | 12,000 | 12,400 | 184 | 620 |
| 2009-03-11 | 12,800 | 13,100 | 11,900 | 11,900 | 383 | 595 |
| 2009-03-10 | 12,720 | 12,750 | 11,800 | 12,300 | 334 | 615 |
| 2009-03-09 | 12,850 | 14,200 | 12,600 | 12,620 | 395 | 631 |
| 2009-03-06 | 13,400 | 14,440 | 12,500 | 12,600 | 1,067 | 630 |
| 2009-03-05 | 17,200 | 17,650 | 13,700 | 14,000 | 2,374 | 700 |
| 2009-03-04 | 13,700 | 15,700 | 13,700 | 15,700 | 1,361 | 785 |
| 2009-03-03 | 12,720 | 13,700 | 12,300 | 13,700 | 192 | 685 |
| 2009-03-02 | 12,500 | 14,950 | 12,310 | 13,020 | 559 | 651 |
| 2009-02-27 | 12,450 | 13,200 | 12,000 | 12,950 | 327 | 647.50 |
| 2009-02-26 | 12,500 | 12,550 | 11,500 | 12,450 | 264 | 622.50 |
| 2009-02-25 | 12,900 | 13,400 | 12,500 | 12,500 | 272 | 625 |
| 2009-02-24 | 12,900 | 13,200 | 12,300 | 12,760 | 427 | 638 |
| 2009-02-23 | 15,500 | 15,500 | 13,800 | 14,100 | 293 | 705 |
| 2009-02-20 | 15,100 | 15,490 | 14,600 | 15,100 | 178 | 755 |
| 2009-02-19 | 14,500 | 16,000 | 14,490 | 15,500 | 484 | 775 |
| 2009-02-18 | 14,900 | 14,900 | 14,350 | 14,900 | 215 | 745 |
| 2009-02-17 | 15,300 | 15,450 | 14,800 | 15,100 | 1,824 | 755 |
| 2009-02-16 | 17,360 | 17,360 | 15,200 | 15,200 | 1,358 | 760 |
| 2009-02-13 | 16,000 | 16,000 | 14,900 | 15,160 | 585 | 758 |
| 2009-02-12 | 16,000 | 16,300 | 15,000 | 16,300 | 1,406 | 815 |
| 2009-02-10 | 17,700 | 17,700 | 16,110 | 17,000 | 346 | 850 |
| 2009-02-09 | 16,700 | 17,800 | 16,690 | 17,800 | 341 | 890 |
| 2009-02-06 | 17,560 | 17,800 | 16,150 | 16,700 | 570 | 835 |
| 2009-02-05 | 18,000 | 18,000 | 17,110 | 17,360 | 360 | 868 |
| 2009-02-04 | 18,000 | 18,250 | 17,350 | 17,800 | 389 | 890 |
| 2009-02-03 | 18,620 | 18,820 | 17,600 | 18,250 | 519 | 912.50 |
| 2009-02-02 | 19,010 | 19,800 | 18,510 | 19,170 | 333 | 958.50 |
| 2009-01-30 | 19,800 | 19,800 | 18,700 | 18,770 | 305 | 938.50 |
| 2009-01-29 | 20,000 | 20,900 | 19,510 | 20,100 | 544 | 1,005 |
| 2009-01-28 | 20,000 | 20,370 | 19,000 | 20,300 | 1,215 | 1,015 |
| 2009-01-27 | 21,800 | 22,800 | 19,700 | 19,840 | 2,366 | 992 |
| 2009-01-26 | 26,700 | 26,700 | 21,100 | 22,700 | 6,479 | 1,135 |
| 2009-01-23 | 23,700 | 23,700 | 23,700 | 23,700 | 213 | 1,185 |
| 2009-01-22 | 20,700 | 20,700 | 20,130 | 20,700 | 3,617 | 1,035 |
| 2009-01-21 | 18,950 | 19,000 | 18,350 | 18,700 | 118 | 935 |
| 2009-01-20 | 19,960 | 19,970 | 19,100 | 19,330 | 72 | 966.50 |
| 2009-01-19 | 19,340 | 20,000 | 18,820 | 20,000 | 119 | 1,000 |
| 2009-01-16 | 19,000 | 19,450 | 18,600 | 19,340 | 138 | 967 |
| 2009-01-15 | 19,010 | 19,200 | 18,300 | 18,800 | 145 | 940 |
| 2009-01-14 | 18,800 | 19,300 | 18,360 | 19,000 | 162 | 950 |
| 2009-01-13 | 19,000 | 19,450 | 18,500 | 18,900 | 279 | 945 |
| 2009-01-09 | 18,350 | 19,440 | 18,350 | 18,800 | 759 | 940 |
| 2009-01-08 | 21,000 | 21,400 | 18,480 | 19,450 | 1,760 | 972.50 |
| 2009-01-07 | 22,300 | 22,690 | 20,500 | 21,480 | 1,212 | 1,074 |
| 2009-01-06 | 22,600 | 22,800 | 21,500 | 22,450 | 299 | 1,122.50 |
| 2009-01-05 | 22,500 | 23,500 | 22,000 | 22,600 | 162 | 1,130 |
分割・併合履歴 ： [2013-12-26]1株→20株
