3796 (株)いい生活 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 | 38,750 | 38,800 | 38,500 | 38,500 | 16 | 385 |
| 2009-12-29 | 39,500 | 39,500 | 38,350 | 38,600 | 17 | 386 |
| 2009-12-28 | 38,900 | 39,350 | 37,800 | 39,250 | 24 | 392.50 |
| 2009-12-25 | 38,500 | 39,000 | 36,950 | 38,500 | 68 | 385 |
| 2009-12-24 | 36,850 | 38,100 | 36,850 | 37,700 | 46 | 377 |
| 2009-12-22 | 37,000 | 37,000 | 36,650 | 36,900 | 11 | 369 |
| 2009-12-21 | 38,950 | 38,950 | 37,350 | 37,350 | 29 | 373.50 |
| 2009-12-18 | 38,050 | 39,000 | 37,650 | 39,000 | 32 | 390 |
| 2009-12-17 | 39,900 | 39,950 | 38,050 | 38,850 | 29 | 388.50 |
| 2009-12-16 | 39,000 | 39,850 | 38,600 | 39,800 | 60 | 398 |
| 2009-12-15 | 37,600 | 37,600 | 36,550 | 37,400 | 11 | 374 |
| 2009-12-14 | 36,250 | 36,850 | 36,000 | 36,800 | 28 | 368 |
| 2009-12-11 | 35,500 | 36,000 | 35,500 | 35,850 | 28 | 358.50 |
| 2009-12-10 | 35,750 | 36,550 | 35,350 | 36,550 | 42 | 365.50 |
| 2009-12-09 | 36,300 | 36,950 | 36,300 | 36,950 | 28 | 369.50 |
| 2009-12-08 | 36,900 | 37,050 | 36,800 | 37,000 | 16 | 370 |
| 2009-12-07 | 37,450 | 37,600 | 37,000 | 37,000 | 13 | 370 |
| 2009-12-04 | 37,700 | 37,700 | 37,000 | 37,000 | 23 | 370 |
| 2009-12-03 | 37,950 | 37,950 | 37,950 | 37,950 | 3 | 379.50 |
| 2009-12-02 | 38,000 | 38,000 | 37,150 | 37,150 | 17 | 371.50 |
| 2009-12-01 | 38,250 | 39,000 | 38,050 | 38,450 | 8 | 384.50 |
| 2009-11-30 | 39,200 | 39,200 | 39,000 | 39,000 | 7 | 390 |
| 2009-11-27 | 37,700 | 37,750 | 37,700 | 37,750 | 6 | 377.50 |
| 2009-11-26 | 37,650 | 37,700 | 37,650 | 37,650 | 118 | 376.50 |
| 2009-11-25 | 39,600 | 39,900 | 37,600 | 37,600 | 60 | 376 |
| 2009-11-24 | 37,750 | 37,750 | 36,550 | 37,600 | 12 | 376 |
| 2009-11-20 | 33,950 | 36,500 | 33,950 | 36,500 | 31 | 365 |
| 2009-11-19 | 34,950 | 34,950 | 34,000 | 34,050 | 59 | 340.50 |
| 2009-11-18 | 36,550 | 36,550 | 35,000 | 35,000 | 45 | 350 |
| 2009-11-17 | 36,350 | 37,400 | 36,200 | 36,200 | 19 | 362 |
| 2009-11-16 | 37,000 | 37,950 | 36,200 | 37,950 | 73 | 379.50 |
| 2009-11-13 | 38,000 | 38,000 | 36,500 | 37,000 | 41 | 370 |
| 2009-11-12 | 37,500 | 38,000 | 37,500 | 38,000 | 44 | 380 |
| 2009-11-11 | 37,400 | 37,700 | 37,350 | 37,400 | 39 | 374 |
| 2009-11-10 | 37,100 | 37,300 | 37,000 | 37,000 | 7 | 370 |
| 2009-11-09 | 37,950 | 37,950 | 37,200 | 37,300 | 44 | 373 |
| 2009-11-06 | 37,150 | 37,950 | 37,150 | 37,950 | 4 | 379.50 |
| 2009-11-05 | 38,000 | 38,000 | 37,000 | 37,000 | 16 | 370 |
| 2009-11-04 | 38,100 | 38,450 | 37,900 | 37,900 | 18 | 379 |
| 2009-11-02 | 38,500 | 38,500 | 38,500 | 38,500 | 1 | 385 |
| 2009-10-30 | 38,400 | 38,500 | 38,000 | 38,400 | 9 | 384 |
| 2009-10-29 | 40,000 | 40,000 | 37,600 | 37,600 | 74 | 376 |
| 2009-10-28 | 41,600 | 41,600 | 41,600 | 41,600 | 1 | 416 |
| 2009-10-27 | 41,900 | 42,000 | 41,600 | 42,000 | 12 | 420 |
| 2009-10-26 | 42,700 | 42,700 | 42,500 | 42,700 | 15 | 427 |
| 2009-10-23 | 41,600 | 43,800 | 41,600 | 43,000 | 65 | 430 |
| 2009-10-22 | 40,300 | 40,700 | 40,000 | 40,000 | 23 | 400 |
| 2009-10-21 | 40,700 | 41,000 | 40,600 | 40,600 | 11 | 406 |
| 2009-10-20 | 40,000 | 40,700 | 40,000 | 40,700 | 8 | 407 |
| 2009-10-19 | 39,800 | 40,000 | 39,500 | 40,000 | 11 | 400 |
| 2009-10-16 | 40,000 | 40,000 | 39,200 | 39,800 | 18 | 398 |
| 2009-10-15 | 39,950 | 40,300 | 39,600 | 40,300 | 15 | 403 |
| 2009-10-14 | 40,900 | 40,900 | 40,100 | 40,200 | 9 | 402 |
| 2009-10-13 | 41,100 | 41,200 | 41,000 | 41,200 | 14 | 412 |
| 2009-10-09 | 39,550 | 41,200 | 39,550 | 40,900 | 33 | 409 |
| 2009-10-08 | 39,300 | 39,300 | 38,500 | 38,600 | 4 | 386 |
| 2009-10-07 | 37,100 | 38,000 | 37,100 | 38,000 | 10 | 380 |
| 2009-10-06 | 37,650 | 37,650 | 37,000 | 37,500 | 45 | 375 |
| 2009-10-05 | 37,400 | 37,500 | 36,000 | 36,050 | 60 | 360.50 |
| 2009-10-02 | 38,250 | 38,250 | 37,100 | 37,100 | 89 | 371 |
| 2009-10-01 | 39,700 | 39,700 | 38,200 | 38,650 | 62 | 386.50 |
| 2009-09-30 | 40,050 | 40,050 | 39,200 | 40,000 | 41 | 400 |
| 2009-09-29 | 40,950 | 40,950 | 40,300 | 40,300 | 52 | 403 |
| 2009-09-28 | 42,700 | 42,700 | 40,950 | 40,950 | 60 | 409.50 |
| 2009-09-25 | 43,900 | 44,200 | 41,650 | 43,500 | 64 | 435 |
| 2009-09-24 | 44,350 | 44,600 | 43,900 | 43,900 | 20 | 439 |
| 2009-09-18 | 44,450 | 44,600 | 43,800 | 44,350 | 12 | 443.50 |
| 2009-09-17 | 44,450 | 44,450 | 44,450 | 44,450 | 2 | 444.50 |
| 2009-09-16 | 44,000 | 45,000 | 43,500 | 44,500 | 45 | 445 |
| 2009-09-15 | 44,300 | 44,300 | 44,000 | 44,050 | 60 | 440.50 |
| 2009-09-14 | 44,750 | 44,750 | 44,300 | 44,300 | 20 | 443 |
| 2009-09-11 | 44,700 | 44,800 | 44,450 | 44,700 | 27 | 447 |
| 2009-09-10 | 44,500 | 44,800 | 44,200 | 44,700 | 112 | 447 |
| 2009-09-09 | 44,600 | 44,700 | 44,250 | 44,350 | 29 | 443.50 |
| 2009-09-08 | 44,400 | 44,600 | 44,400 | 44,600 | 34 | 446 |
| 2009-09-07 | 45,000 | 45,000 | 44,350 | 44,800 | 73 | 448 |
| 2009-09-04 | 45,300 | 45,400 | 44,350 | 44,350 | 147 | 443.50 |
| 2009-09-03 | 44,950 | 45,650 | 44,800 | 44,900 | 73 | 449 |
| 2009-09-02 | 44,950 | 45,550 | 44,900 | 45,300 | 77 | 453 |
| 2009-09-01 | 45,050 | 46,000 | 44,950 | 45,750 | 86 | 457.50 |
| 2009-08-31 | 46,100 | 46,750 | 45,000 | 45,050 | 51 | 450.50 |
| 2009-08-28 | 45,950 | 46,050 | 45,850 | 46,000 | 25 | 460 |
| 2009-08-27 | 45,000 | 46,700 | 45,000 | 45,800 | 78 | 458 |
| 2009-08-26 | 44,800 | 45,700 | 44,750 | 45,000 | 35 | 450 |
| 2009-08-25 | 45,000 | 45,300 | 44,500 | 44,600 | 115 | 446 |
| 2009-08-24 | 45,000 | 45,800 | 45,000 | 45,050 | 55 | 450.50 |
| 2009-08-21 | 45,150 | 45,450 | 44,800 | 45,050 | 83 | 450.50 |
| 2009-08-20 | 45,000 | 46,000 | 45,000 | 45,100 | 31 | 451 |
| 2009-08-19 | 45,250 | 46,100 | 44,900 | 44,950 | 71 | 449.50 |
| 2009-08-18 | 44,850 | 47,100 | 44,800 | 45,000 | 69 | 450 |
| 2009-08-17 | 47,150 | 47,150 | 44,900 | 45,400 | 97 | 454 |
| 2009-08-14 | 47,200 | 47,400 | 47,200 | 47,400 | 15 | 474 |
| 2009-08-13 | 48,150 | 48,300 | 47,150 | 47,400 | 89 | 474 |
| 2009-08-12 | 48,500 | 49,100 | 48,300 | 48,300 | 59 | 483 |
| 2009-08-11 | 49,550 | 49,550 | 48,050 | 49,000 | 109 | 490 |
| 2009-08-10 | 49,000 | 49,400 | 48,200 | 48,350 | 130 | 483.50 |
| 2009-08-07 | 49,500 | 49,800 | 48,200 | 48,900 | 208 | 489 |
| 2009-08-06 | 48,500 | 52,500 | 48,500 | 49,100 | 187 | 491 |
| 2009-08-05 | 48,900 | 49,750 | 48,500 | 49,000 | 164 | 490 |
| 2009-08-04 | 49,600 | 49,700 | 48,550 | 48,950 | 116 | 489.50 |
| 2009-08-03 | 50,000 | 50,500 | 49,000 | 49,600 | 125 | 496 |
| 2009-07-31 | 51,100 | 51,300 | 48,900 | 50,700 | 231 | 507 |
| 2009-07-30 | 48,800 | 52,700 | 48,700 | 50,900 | 125 | 509 |
| 2009-07-29 | 48,200 | 49,000 | 48,200 | 48,650 | 6 | 486.50 |
| 2009-07-28 | 49,700 | 51,000 | 49,000 | 49,000 | 30 | 490 |
| 2009-07-27 | 51,400 | 51,500 | 49,600 | 49,600 | 41 | 496 |
| 2009-07-24 | 50,800 | 52,500 | 50,800 | 52,500 | 78 | 525 |
| 2009-07-23 | 49,500 | 49,500 | 49,000 | 49,500 | 31 | 495 |
| 2009-07-22 | 52,200 | 52,200 | 50,500 | 50,500 | 25 | 505 |
| 2009-07-21 | 54,400 | 54,400 | 51,500 | 52,000 | 17 | 520 |
| 2009-07-17 | 52,500 | 53,000 | 52,000 | 53,000 | 22 | 530 |
| 2009-07-16 | 47,950 | 50,500 | 47,950 | 50,500 | 44 | 505 |
| 2009-07-15 | 46,800 | 48,000 | 46,800 | 48,000 | 22 | 480 |
| 2009-07-14 | 46,000 | 46,800 | 46,000 | 46,800 | 23 | 468 |
| 2009-07-13 | 49,950 | 49,950 | 46,000 | 46,000 | 71 | 460 |
| 2009-07-10 | 52,700 | 53,000 | 51,000 | 51,000 | 52 | 510 |
| 2009-07-09 | 50,400 | 52,500 | 50,300 | 52,500 | 65 | 525 |
| 2009-07-08 | 52,900 | 53,600 | 50,500 | 53,200 | 81 | 532 |
| 2009-07-07 | 54,000 | 54,000 | 53,700 | 53,800 | 7 | 538 |
| 2009-07-06 | 53,100 | 53,400 | 52,600 | 53,400 | 114 | 534 |
| 2009-07-03 | 53,400 | 54,000 | 52,900 | 54,000 | 46 | 540 |
| 2009-07-02 | 55,300 | 55,300 | 52,300 | 53,000 | 82 | 530 |
| 2009-07-01 | 55,000 | 56,000 | 54,100 | 56,000 | 63 | 560 |
| 2009-06-30 | 55,200 | 56,000 | 53,700 | 56,000 | 107 | 560 |
| 2009-06-29 | 56,800 | 56,800 | 55,200 | 56,000 | 65 | 560 |
| 2009-06-26 | 57,000 | 57,300 | 56,000 | 56,800 | 94 | 568 |
| 2009-06-25 | 54,000 | 56,500 | 54,000 | 56,000 | 97 | 560 |
| 2009-06-24 | 52,600 | 55,000 | 52,600 | 54,000 | 72 | 540 |
| 2009-06-23 | 54,800 | 54,800 | 52,000 | 52,300 | 119 | 523 |
| 2009-06-22 | 56,100 | 56,100 | 53,800 | 55,500 | 87 | 555 |
| 2009-06-19 | 58,500 | 58,500 | 55,000 | 56,600 | 281 | 566 |
| 2009-06-18 | 53,000 | 56,500 | 51,500 | 56,500 | 346 | 565 |
| 2009-06-17 | 53,500 | 53,500 | 51,100 | 51,500 | 72 | 515 |
| 2009-06-16 | 56,900 | 56,900 | 53,600 | 54,000 | 66 | 540 |
| 2009-06-15 | 58,000 | 58,000 | 56,600 | 56,900 | 166 | 569 |
| 2009-06-12 | 56,900 | 58,000 | 53,500 | 56,500 | 117 | 565 |
| 2009-06-11 | 59,200 | 59,200 | 56,000 | 56,500 | 100 | 565 |
| 2009-06-10 | 62,900 | 63,000 | 59,000 | 59,000 | 240 | 590 |
| 2009-06-09 | 59,500 | 62,000 | 58,000 | 60,500 | 500 | 605 |
| 2009-06-08 | 54,100 | 59,000 | 54,100 | 57,000 | 276 | 570 |
| 2009-06-05 | 55,800 | 55,800 | 53,000 | 54,000 | 47 | 540 |
| 2009-06-04 | 52,700 | 53,900 | 52,700 | 52,800 | 8 | 528 |
| 2009-06-03 | 54,600 | 54,600 | 53,000 | 53,000 | 13 | 530 |
| 2009-06-02 | 55,000 | 55,500 | 53,200 | 54,600 | 50 | 546 |
| 2009-06-01 | 53,200 | 54,000 | 53,000 | 54,000 | 58 | 540 |
| 2009-05-29 | 53,000 | 53,500 | 52,200 | 52,200 | 23 | 522 |
| 2009-05-28 | 52,000 | 53,400 | 52,000 | 53,000 | 15 | 530 |
| 2009-05-27 | 53,000 | 55,500 | 52,000 | 52,000 | 138 | 520 |
| 2009-05-26 | 52,000 | 53,200 | 52,000 | 53,200 | 71 | 532 |
| 2009-05-25 | 52,300 | 52,500 | 52,000 | 52,000 | 58 | 520 |
| 2009-05-22 | 52,000 | 52,500 | 52,000 | 52,300 | 47 | 523 |
| 2009-05-21 | 52,000 | 52,000 | 51,900 | 52,000 | 57 | 520 |
| 2009-05-20 | 52,000 | 52,100 | 51,800 | 52,000 | 102 | 520 |
| 2009-05-19 | 52,000 | 52,600 | 52,000 | 52,300 | 27 | 523 |
| 2009-05-18 | 51,900 | 52,300 | 51,900 | 52,000 | 177 | 520 |
| 2009-05-15 | 49,800 | 53,000 | 49,800 | 52,400 | 210 | 524 |
| 2009-05-14 | 48,000 | 49,000 | 47,900 | 49,000 | 108 | 490 |
| 2009-05-13 | 48,200 | 49,500 | 48,000 | 48,150 | 172 | 481.50 |
| 2009-05-12 | 45,800 | 47,000 | 45,800 | 46,600 | 176 | 466 |
| 2009-05-11 | 45,500 | 45,500 | 44,950 | 45,000 | 61 | 450 |
| 2009-05-08 | 45,800 | 45,800 | 44,000 | 44,000 | 11 | 440 |
| 2009-05-07 | 46,050 | 46,050 | 43,600 | 44,600 | 38 | 446 |
| 2009-05-01 | 44,600 | 44,950 | 43,950 | 44,950 | 7 | 449.50 |
| 2009-04-30 | 46,500 | 46,500 | 44,450 | 44,950 | 25 | 449.50 |
| 2009-04-28 | 45,000 | 46,000 | 44,650 | 45,950 | 33 | 459.50 |
| 2009-04-27 | 45,500 | 45,500 | 44,500 | 45,000 | 85 | 450 |
| 2009-04-24 | 42,900 | 45,700 | 42,850 | 44,600 | 79 | 446 |
| 2009-04-23 | 42,000 | 42,200 | 42,000 | 42,000 | 15 | 420 |
| 2009-04-22 | 42,200 | 42,300 | 42,200 | 42,300 | 3 | 423 |
| 2009-04-21 | 42,500 | 42,500 | 42,500 | 42,500 | 1 | 425 |
| 2009-04-20 | 42,000 | 42,800 | 42,000 | 42,800 | 4 | 428 |
| 2009-04-17 | 42,000 | 42,000 | 42,000 | 42,000 | 2 | 420 |
| 2009-04-16 | 42,250 | 42,250 | 42,000 | 42,000 | 6 | 420 |
| 2009-04-15 | 41,650 | 43,000 | 41,650 | 42,500 | 12 | 425 |
| 2009-04-14 | 42,050 | 42,050 | 42,000 | 42,050 | 11 | 420.50 |
| 2009-04-13 | 42,700 | 42,700 | 42,000 | 42,100 | 17 | 421 |
| 2009-04-10 | 42,800 | 43,000 | 42,450 | 42,700 | 27 | 427 |
| 2009-04-09 | 42,000 | 42,100 | 42,000 | 42,000 | 18 | 420 |
| 2009-04-08 | 42,000 | 42,000 | 42,000 | 42,000 | 22 | 420 |
| 2009-04-07 | 42,000 | 42,000 | 42,000 | 42,000 | 6 | 420 |
| 2009-04-06 | 42,000 | 42,500 | 42,000 | 42,000 | 32 | 420 |
| 2009-04-03 | 42,000 | 42,500 | 42,000 | 42,000 | 22 | 420 |
| 2009-04-02 | 42,100 | 42,100 | 42,000 | 42,000 | 29 | 420 |
| 2009-04-01 | 42,050 | 42,050 | 42,050 | 42,050 | 3 | 420.50 |
| 2009-03-31 | 42,200 | 42,700 | 42,000 | 42,000 | 50 | 420 |
| 2009-03-30 | 42,200 | 42,250 | 42,200 | 42,250 | 6 | 422.50 |
| 2009-03-27 | 42,500 | 42,500 | 42,200 | 42,500 | 16 | 425 |
| 2009-03-26 | 42,950 | 42,950 | 42,500 | 42,500 | 12 | 425 |
| 2009-03-25 | 43,900 | 44,500 | 43,150 | 44,400 | 47 | 444 |
| 2009-03-24 | 43,550 | 43,550 | 43,000 | 43,500 | 9 | 435 |
| 2009-03-23 | 45,400 | 45,400 | 43,500 | 43,500 | 37 | 435 |
| 2009-03-19 | 44,600 | 45,800 | 43,300 | 44,600 | 155 | 446 |
| 2009-03-18 | 42,050 | 42,050 | 42,000 | 42,000 | 2 | 420 |
| 2009-03-17 | 42,050 | 42,050 | 42,000 | 42,000 | 13 | 420 |
| 2009-03-16 | 42,050 | 42,050 | 42,050 | 42,050 | 7 | 420.50 |
| 2009-03-13 | 42,000 | 42,000 | 42,000 | 42,000 | 14 | 420 |
| 2009-03-12 | 42,000 | 42,000 | 42,000 | 42,000 | 73 | 420 |
| 2009-03-11 | 42,100 | 42,100 | 42,000 | 42,000 | 51 | 420 |
| 2009-03-10 | 42,000 | 42,300 | 42,000 | 42,000 | 42 | 420 |
| 2009-03-09 | 42,000 | 42,000 | 42,000 | 42,000 | 21 | 420 |
| 2009-03-06 | 42,100 | 42,100 | 42,000 | 42,000 | 16 | 420 |
| 2009-03-05 | 42,000 | 42,000 | 42,000 | 42,000 | 10 | 420 |
| 2009-03-04 | 42,000 | 42,000 | 42,000 | 42,000 | 34 | 420 |
| 2009-03-03 | 42,050 | 42,050 | 42,000 | 42,000 | 15 | 420 |
| 2009-03-02 | 42,100 | 43,000 | 42,000 | 42,050 | 15 | 420.50 |
| 2009-02-27 | 42,000 | 42,100 | 42,000 | 42,000 | 32 | 420 |
| 2009-02-26 | 43,800 | 43,800 | 42,100 | 42,100 | 8 | 421 |
| 2009-02-25 | 42,000 | 44,000 | 42,000 | 44,000 | 47 | 440 |
| 2009-02-24 | 42,200 | 42,200 | 42,200 | 42,200 | 5 | 422 |
| 2009-02-23 | 42,850 | 42,850 | 42,000 | 42,050 | 19 | 420.50 |
| 2009-02-20 | 43,500 | 43,500 | 42,050 | 42,050 | 5 | 420.50 |
| 2009-02-19 | 42,050 | 42,050 | 42,000 | 42,000 | 9 | 420 |
| 2009-02-18 | 42,000 | 42,050 | 42,000 | 42,000 | 21 | 420 |
| 2009-02-17 | 43,100 | 43,100 | 42,000 | 42,000 | 21 | 420 |
| 2009-02-16 | 43,250 | 43,250 | 43,100 | 43,100 | 14 | 431 |
| 2009-02-13 | 42,000 | 43,050 | 42,000 | 42,450 | 74 | 424.50 |
| 2009-02-12 | 39,000 | 41,000 | 38,600 | 41,000 | 146 | 410 |
| 2009-02-09 | 37,950 | 37,950 | 37,000 | 37,000 | 10 | 370 |
| 2009-02-06 | 37,500 | 37,500 | 37,000 | 37,000 | 5 | 370 |
| 2009-02-05 | 38,300 | 38,300 | 37,500 | 37,550 | 4 | 375.50 |
| 2009-02-04 | 38,650 | 38,650 | 38,450 | 38,450 | 3 | 384.50 |
| 2009-02-03 | 36,550 | 37,350 | 36,550 | 37,350 | 10 | 373.50 |
| 2009-02-02 | 37,050 | 38,000 | 36,500 | 36,500 | 35 | 365 |
| 2009-01-30 | 37,100 | 37,950 | 37,000 | 37,000 | 22 | 370 |
| 2009-01-29 | 38,900 | 38,900 | 37,100 | 37,100 | 16 | 371 |
| 2009-01-28 | 38,000 | 38,000 | 36,800 | 37,200 | 16 | 372 |
| 2009-01-27 | 39,700 | 39,700 | 39,200 | 39,200 | 13 | 392 |
| 2009-01-26 | 39,950 | 39,950 | 39,000 | 39,000 | 32 | 390 |
| 2009-01-23 | 38,800 | 40,300 | 38,800 | 40,300 | 90 | 403 |
| 2009-01-22 | 37,000 | 38,400 | 36,300 | 36,500 | 22 | 365 |
| 2009-01-21 | 37,200 | 37,200 | 36,000 | 36,950 | 17 | 369.50 |
| 2009-01-20 | 38,500 | 38,500 | 37,350 | 37,350 | 13 | 373.50 |
| 2009-01-19 | 38,400 | 38,450 | 38,000 | 38,450 | 87 | 384.50 |
| 2009-01-16 | 37,300 | 37,300 | 35,300 | 35,800 | 31 | 358 |
| 2009-01-15 | 37,950 | 37,950 | 37,100 | 37,400 | 40 | 374 |
| 2009-01-14 | 40,950 | 40,950 | 40,350 | 40,350 | 15 | 403.50 |
| 2009-01-13 | 41,400 | 41,400 | 41,000 | 41,250 | 10 | 412.50 |
| 2009-01-09 | 40,900 | 41,350 | 40,500 | 41,350 | 12 | 413.50 |
| 2009-01-08 | 38,700 | 40,500 | 38,700 | 40,500 | 91 | 405 |
| 2009-01-07 | 39,350 | 39,800 | 39,350 | 39,500 | 36 | 395 |
| 2009-01-06 | 38,200 | 39,000 | 37,000 | 38,550 | 52 | 385.50 |
| 2009-01-05 | 34,350 | 38,200 | 34,350 | 38,200 | 11 | 382 |
分割・併合履歴 ： [2013-09-26]1株→100株
