7596 (株)魚力 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 | 1,035 | 1,042 | 1,031 | 1,032 | 1,500 | 1,032 |
| 2009-12-29 | 1,033 | 1,048 | 1,033 | 1,037 | 1,400 | 1,037 |
| 2009-12-28 | 1,033 | 1,046 | 1,033 | 1,046 | 1,400 | 1,046 |
| 2009-12-25 | 1,034 | 1,044 | 1,032 | 1,041 | 2,100 | 1,041 |
| 2009-12-24 | 1,037 | 1,037 | 1,032 | 1,034 | 2,000 | 1,034 |
| 2009-12-22 | 1,030 | 1,044 | 1,029 | 1,038 | 1,500 | 1,038 |
| 2009-12-21 | 1,040 | 1,049 | 1,030 | 1,049 | 4,700 | 1,049 |
| 2009-12-18 | 1,040 | 1,040 | 1,030 | 1,040 | 2,100 | 1,040 |
| 2009-12-17 | 1,036 | 1,040 | 1,033 | 1,035 | 1,300 | 1,035 |
| 2009-12-16 | 1,031 | 1,035 | 1,030 | 1,035 | 1,300 | 1,035 |
| 2009-12-15 | 1,035 | 1,040 | 1,031 | 1,031 | 800 | 1,031 |
| 2009-12-14 | 1,050 | 1,051 | 1,030 | 1,031 | 8,600 | 1,031 |
| 2009-12-11 | 1,016 | 1,049 | 1,016 | 1,049 | 4,000 | 1,049 |
| 2009-12-10 | 1,010 | 1,015 | 1,006 | 1,014 | 2,700 | 1,014 |
| 2009-12-09 | 1,011 | 1,016 | 1,007 | 1,008 | 1,400 | 1,008 |
| 2009-12-08 | 1,010 | 1,017 | 1,005 | 1,016 | 1,500 | 1,016 |
| 2009-12-07 | 1,018 | 1,019 | 1,010 | 1,010 | 1,400 | 1,010 |
| 2009-12-04 | 1,040 | 1,040 | 1,006 | 1,007 | 2,600 | 1,007 |
| 2009-12-03 | 1,001 | 1,009 | 1,001 | 1,003 | 1,700 | 1,003 |
| 2009-12-02 | 999 | 1,010 | 999 | 1,002 | 600 | 1,002 |
| 2009-12-01 | 1,000 | 1,009 | 997 | 997 | 2,600 | 997 |
| 2009-11-30 | 1,000 | 1,005 | 1,000 | 1,000 | 1,800 | 1,000 |
| 2009-11-27 | 1,006 | 1,006 | 1,000 | 1,000 | 3,500 | 1,000 |
| 2009-11-26 | 1,002 | 1,009 | 1,002 | 1,005 | 1,100 | 1,005 |
| 2009-11-25 | 1,002 | 1,002 | 1,002 | 1,002 | 500 | 1,002 |
| 2009-11-24 | 1,006 | 1,006 | 1,003 | 1,003 | 1,000 | 1,003 |
| 2009-11-20 | 1,010 | 1,010 | 1,006 | 1,006 | 3,300 | 1,006 |
| 2009-11-19 | 1,014 | 1,014 | 1,002 | 1,013 | 2,400 | 1,013 |
| 2009-11-18 | 1,012 | 1,014 | 1,002 | 1,002 | 1,200 | 1,002 |
| 2009-11-17 | 1,014 | 1,014 | 1,002 | 1,010 | 1,400 | 1,010 |
| 2009-11-16 | 1,008 | 1,015 | 1,002 | 1,002 | 1,900 | 1,002 |
| 2009-11-13 | 1,004 | 1,015 | 1,004 | 1,007 | 1,100 | 1,007 |
| 2009-11-12 | 1,017 | 1,020 | 1,008 | 1,020 | 900 | 1,020 |
| 2009-11-11 | 1,010 | 1,034 | 1,009 | 1,013 | 3,700 | 1,013 |
| 2009-11-10 | 1,016 | 1,016 | 1,011 | 1,012 | 1,200 | 1,012 |
| 2009-11-09 | 1,032 | 1,032 | 1,011 | 1,011 | 800 | 1,011 |
| 2009-11-06 | 1,014 | 1,033 | 1,009 | 1,033 | 1,500 | 1,033 |
| 2009-11-05 | 1,030 | 1,030 | 1,011 | 1,020 | 2,400 | 1,020 |
| 2009-11-04 | 1,045 | 1,045 | 1,030 | 1,030 | 800 | 1,030 |
| 2009-11-02 | 1,020 | 1,037 | 1,019 | 1,037 | 1,700 | 1,037 |
| 2009-10-30 | 1,050 | 1,050 | 1,038 | 1,038 | 1,300 | 1,038 |
| 2009-10-29 | 1,049 | 1,050 | 1,040 | 1,040 | 1,900 | 1,040 |
| 2009-10-28 | 1,045 | 1,050 | 1,045 | 1,050 | 900 | 1,050 |
| 2009-10-27 | 1,054 | 1,054 | 1,050 | 1,050 | 400 | 1,050 |
| 2009-10-26 | 1,051 | 1,056 | 1,044 | 1,055 | 1,700 | 1,055 |
| 2009-10-23 | 1,055 | 1,060 | 1,049 | 1,049 | 1,400 | 1,049 |
| 2009-10-22 | 1,051 | 1,060 | 1,050 | 1,052 | 1,000 | 1,052 |
| 2009-10-21 | 1,052 | 1,055 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2009-10-20 | 1,055 | 1,055 | 1,050 | 1,050 | 4,400 | 1,050 |
| 2009-10-19 | 1,054 | 1,055 | 1,051 | 1,054 | 1,500 | 1,054 |
| 2009-10-16 | 1,050 | 1,051 | 1,039 | 1,051 | 2,800 | 1,051 |
| 2009-10-15 | 1,034 | 1,042 | 1,032 | 1,038 | 2,200 | 1,038 |
| 2009-10-14 | 1,032 | 1,035 | 1,031 | 1,032 | 1,300 | 1,032 |
| 2009-10-13 | 1,030 | 1,035 | 1,030 | 1,035 | 2,300 | 1,035 |
| 2009-10-09 | 1,031 | 1,031 | 1,029 | 1,030 | 1,200 | 1,030 |
| 2009-10-08 | 1,039 | 1,040 | 1,030 | 1,030 | 300 | 1,030 |
| 2009-10-07 | 1,030 | 1,035 | 1,019 | 1,030 | 4,000 | 1,030 |
| 2009-10-06 | 1,050 | 1,051 | 1,025 | 1,028 | 4,300 | 1,028 |
| 2009-10-05 | 1,061 | 1,061 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2009-10-02 | 1,075 | 1,075 | 1,065 | 1,066 | 3,600 | 1,066 |
| 2009-10-01 | 1,080 | 1,083 | 1,073 | 1,075 | 2,900 | 1,075 |
| 2009-09-30 | 1,098 | 1,099 | 1,080 | 1,083 | 1,800 | 1,083 |
| 2009-09-29 | 1,090 | 1,100 | 1,074 | 1,080 | 5,700 | 1,080 |
| 2009-09-28 | 1,125 | 1,130 | 1,070 | 1,090 | 8,300 | 1,090 |
| 2009-09-25 | 1,168 | 1,168 | 1,088 | 1,135 | 17,400 | 1,135 |
| 2009-09-24 | 1,230 | 1,232 | 1,228 | 1,228 | 17,200 | 1,228 |
| 2009-09-18 | 1,225 | 1,229 | 1,224 | 1,229 | 6,200 | 1,229 |
| 2009-09-17 | 1,225 | 1,230 | 1,225 | 1,225 | 9,600 | 1,225 |
| 2009-09-16 | 1,227 | 1,230 | 1,226 | 1,230 | 6,900 | 1,230 |
| 2009-09-15 | 1,229 | 1,230 | 1,227 | 1,229 | 7,000 | 1,229 |
| 2009-09-14 | 1,228 | 1,229 | 1,228 | 1,229 | 8,100 | 1,229 |
| 2009-09-11 | 1,227 | 1,230 | 1,225 | 1,229 | 2,300 | 1,229 |
| 2009-09-10 | 1,225 | 1,231 | 1,222 | 1,229 | 4,100 | 1,229 |
| 2009-09-09 | 1,229 | 1,231 | 1,221 | 1,229 | 3,900 | 1,229 |
| 2009-09-08 | 1,230 | 1,233 | 1,227 | 1,230 | 3,200 | 1,230 |
| 2009-09-07 | 1,232 | 1,233 | 1,230 | 1,230 | 6,100 | 1,230 |
| 2009-09-04 | 1,230 | 1,232 | 1,227 | 1,232 | 5,400 | 1,232 |
| 2009-09-03 | 1,222 | 1,233 | 1,222 | 1,226 | 5,900 | 1,226 |
| 2009-09-02 | 1,218 | 1,228 | 1,217 | 1,225 | 5,500 | 1,225 |
| 2009-09-01 | 1,210 | 1,219 | 1,205 | 1,219 | 5,700 | 1,219 |
| 2009-08-31 | 1,207 | 1,215 | 1,207 | 1,213 | 4,100 | 1,213 |
| 2009-08-28 | 1,204 | 1,208 | 1,200 | 1,207 | 6,300 | 1,207 |
| 2009-08-27 | 1,196 | 1,204 | 1,196 | 1,202 | 4,700 | 1,202 |
| 2009-08-26 | 1,196 | 1,199 | 1,193 | 1,197 | 3,300 | 1,197 |
| 2009-08-25 | 1,187 | 1,196 | 1,187 | 1,196 | 2,200 | 1,196 |
| 2009-08-24 | 1,200 | 1,200 | 1,187 | 1,187 | 8,200 | 1,187 |
| 2009-08-21 | 1,200 | 1,203 | 1,198 | 1,200 | 4,300 | 1,200 |
| 2009-08-20 | 1,205 | 1,206 | 1,200 | 1,200 | 4,300 | 1,200 |
| 2009-08-19 | 1,194 | 1,200 | 1,190 | 1,199 | 6,400 | 1,199 |
| 2009-08-18 | 1,183 | 1,190 | 1,180 | 1,190 | 4,100 | 1,190 |
| 2009-08-17 | 1,182 | 1,187 | 1,179 | 1,180 | 1,800 | 1,180 |
| 2009-08-14 | 1,173 | 1,189 | 1,165 | 1,176 | 3,300 | 1,176 |
| 2009-08-13 | 1,165 | 1,168 | 1,155 | 1,162 | 2,100 | 1,162 |
| 2009-08-12 | 1,140 | 1,161 | 1,140 | 1,151 | 5,600 | 1,151 |
| 2009-08-11 | 1,137 | 1,149 | 1,136 | 1,149 | 5,600 | 1,149 |
| 2009-08-10 | 1,134 | 1,139 | 1,130 | 1,139 | 3,100 | 1,139 |
| 2009-08-07 | 1,133 | 1,135 | 1,130 | 1,134 | 2,300 | 1,134 |
| 2009-08-06 | 1,127 | 1,130 | 1,125 | 1,127 | 1,800 | 1,127 |
| 2009-08-05 | 1,132 | 1,132 | 1,126 | 1,126 | 3,800 | 1,126 |
| 2009-08-04 | 1,132 | 1,133 | 1,128 | 1,132 | 3,500 | 1,132 |
| 2009-08-03 | 1,120 | 1,132 | 1,120 | 1,131 | 4,400 | 1,131 |
| 2009-07-31 | 1,125 | 1,128 | 1,121 | 1,121 | 2,500 | 1,121 |
| 2009-07-30 | 1,123 | 1,129 | 1,120 | 1,129 | 1,500 | 1,129 |
| 2009-07-29 | 1,118 | 1,122 | 1,118 | 1,120 | 1,800 | 1,120 |
| 2009-07-28 | 1,120 | 1,120 | 1,115 | 1,118 | 1,100 | 1,118 |
| 2009-07-27 | 1,115 | 1,120 | 1,110 | 1,116 | 4,800 | 1,116 |
| 2009-07-24 | 1,121 | 1,121 | 1,112 | 1,115 | 2,600 | 1,115 |
| 2009-07-23 | 1,115 | 1,120 | 1,112 | 1,115 | 3,600 | 1,115 |
| 2009-07-22 | 1,119 | 1,119 | 1,105 | 1,115 | 2,500 | 1,115 |
| 2009-07-21 | 1,120 | 1,120 | 1,101 | 1,114 | 2,700 | 1,114 |
| 2009-07-17 | 1,099 | 1,110 | 1,096 | 1,101 | 1,600 | 1,101 |
| 2009-07-16 | 1,108 | 1,120 | 1,096 | 1,096 | 4,900 | 1,096 |
| 2009-07-15 | 1,104 | 1,110 | 1,103 | 1,103 | 1,700 | 1,103 |
| 2009-07-14 | 1,175 | 1,175 | 1,100 | 1,109 | 11,800 | 1,109 |
| 2009-07-13 | 1,100 | 1,110 | 1,095 | 1,095 | 5,700 | 1,095 |
| 2009-07-10 | 1,096 | 1,137 | 1,091 | 1,120 | 8,200 | 1,120 |
| 2009-07-09 | 1,080 | 1,090 | 1,080 | 1,090 | 3,600 | 1,090 |
| 2009-07-08 | 1,080 | 1,083 | 1,077 | 1,082 | 2,900 | 1,082 |
| 2009-07-07 | 1,074 | 1,090 | 1,074 | 1,079 | 2,400 | 1,079 |
| 2009-07-06 | 1,084 | 1,085 | 1,062 | 1,075 | 2,600 | 1,075 |
| 2009-07-03 | 1,070 | 1,084 | 1,062 | 1,084 | 3,200 | 1,084 |
| 2009-07-02 | 1,075 | 1,079 | 1,072 | 1,079 | 2,000 | 1,079 |
| 2009-07-01 | 1,064 | 1,077 | 1,064 | 1,075 | 2,900 | 1,075 |
| 2009-06-30 | 1,050 | 1,064 | 1,050 | 1,064 | 1,700 | 1,064 |
| 2009-06-29 | 1,040 | 1,070 | 1,040 | 1,070 | 4,500 | 1,070 |
| 2009-06-26 | 1,037 | 1,043 | 1,036 | 1,040 | 1,500 | 1,040 |
| 2009-06-25 | 1,032 | 1,038 | 1,030 | 1,036 | 2,000 | 1,036 |
| 2009-06-24 | 1,040 | 1,043 | 1,029 | 1,042 | 4,600 | 1,042 |
| 2009-06-23 | 1,045 | 1,045 | 1,041 | 1,043 | 1,900 | 1,043 |
| 2009-06-22 | 1,048 | 1,048 | 1,033 | 1,048 | 5,400 | 1,048 |
| 2009-06-19 | 1,036 | 1,039 | 1,030 | 1,035 | 1,800 | 1,035 |
| 2009-06-18 | 1,040 | 1,040 | 1,026 | 1,034 | 1,900 | 1,034 |
| 2009-06-17 | 1,031 | 1,035 | 1,025 | 1,025 | 5,500 | 1,025 |
| 2009-06-16 | 1,037 | 1,037 | 1,028 | 1,030 | 3,700 | 1,030 |
| 2009-06-15 | 1,027 | 1,038 | 1,027 | 1,036 | 1,400 | 1,036 |
| 2009-06-12 | 1,025 | 1,038 | 1,024 | 1,025 | 2,400 | 1,025 |
| 2009-06-11 | 1,027 | 1,037 | 1,025 | 1,027 | 2,900 | 1,027 |
| 2009-06-10 | 1,043 | 1,043 | 1,020 | 1,025 | 4,300 | 1,025 |
| 2009-06-09 | 1,015 | 1,024 | 1,015 | 1,023 | 1,200 | 1,023 |
| 2009-06-08 | 1,020 | 1,029 | 1,012 | 1,013 | 4,300 | 1,013 |
| 2009-06-05 | 1,017 | 1,017 | 1,013 | 1,014 | 2,200 | 1,014 |
| 2009-06-04 | 1,016 | 1,017 | 1,015 | 1,017 | 1,700 | 1,017 |
| 2009-06-03 | 1,010 | 1,016 | 1,010 | 1,015 | 3,400 | 1,015 |
| 2009-06-02 | 1,015 | 1,015 | 1,011 | 1,015 | 1,600 | 1,015 |
| 2009-06-01 | 1,010 | 1,012 | 1,007 | 1,010 | 3,100 | 1,010 |
| 2009-05-29 | 1,007 | 1,010 | 1,007 | 1,009 | 1,000 | 1,009 |
| 2009-05-28 | 1,008 | 1,010 | 1,006 | 1,006 | 1,300 | 1,006 |
| 2009-05-27 | 1,008 | 1,010 | 1,004 | 1,005 | 1,200 | 1,005 |
| 2009-05-26 | 1,007 | 1,007 | 1,005 | 1,005 | 1,900 | 1,005 |
| 2009-05-25 | 1,005 | 1,009 | 1,004 | 1,005 | 2,200 | 1,005 |
| 2009-05-22 | 1,000 | 1,005 | 1,000 | 1,005 | 1,100 | 1,005 |
| 2009-05-21 | 1,000 | 1,000 | 998 | 998 | 2,400 | 998 |
| 2009-05-20 | 1,003 | 1,003 | 995 | 1,003 | 5,300 | 1,003 |
| 2009-05-19 | 1,001 | 1,003 | 1,000 | 1,003 | 1,100 | 1,003 |
| 2009-05-18 | 1,003 | 1,003 | 999 | 1,001 | 1,600 | 1,001 |
| 2009-05-15 | 999 | 1,006 | 998 | 1,004 | 700 | 1,004 |
| 2009-05-14 | 996 | 1,009 | 996 | 1,000 | 2,500 | 1,000 |
| 2009-05-13 | 994 | 1,002 | 994 | 995 | 800 | 995 |
| 2009-05-12 | 1,009 | 1,013 | 990 | 1,000 | 6,900 | 1,000 |
| 2009-05-11 | 1,004 | 1,013 | 1,001 | 1,001 | 1,600 | 1,001 |
| 2009-05-08 | 1,000 | 1,014 | 995 | 997 | 3,100 | 997 |
| 2009-05-07 | 994 | 1,020 | 994 | 1,020 | 4,800 | 1,020 |
| 2009-05-01 | 995 | 999 | 993 | 993 | 1,300 | 993 |
| 2009-04-30 | 992 | 1,004 | 992 | 993 | 3,300 | 993 |
| 2009-04-28 | 1,015 | 1,015 | 1,000 | 1,001 | 3,300 | 1,001 |
| 2009-04-27 | 1,020 | 1,040 | 1,011 | 1,018 | 11,400 | 1,018 |
| 2009-04-24 | 991 | 995 | 989 | 990 | 1,000 | 990 |
| 2009-04-23 | 987 | 994 | 987 | 994 | 700 | 994 |
| 2009-04-22 | 986 | 986 | 985 | 985 | 500 | 985 |
| 2009-04-21 | 993 | 993 | 985 | 985 | 1,300 | 985 |
| 2009-04-20 | 995 | 995 | 991 | 993 | 2,700 | 993 |
| 2009-04-17 | 992 | 992 | 990 | 992 | 3,700 | 992 |
| 2009-04-16 | 986 | 992 | 985 | 992 | 2,600 | 992 |
| 2009-04-15 | 983 | 985 | 981 | 982 | 600 | 982 |
| 2009-04-14 | 982 | 990 | 981 | 989 | 1,400 | 989 |
| 2009-04-13 | 989 | 990 | 988 | 990 | 1,000 | 990 |
| 2009-04-10 | 984 | 988 | 982 | 988 | 1,300 | 988 |
| 2009-04-09 | 980 | 984 | 980 | 982 | 800 | 982 |
| 2009-04-08 | 985 | 985 | 981 | 985 | 600 | 985 |
| 2009-04-07 | 985 | 986 | 983 | 985 | 1,600 | 985 |
| 2009-04-06 | 985 | 990 | 985 | 987 | 1,100 | 987 |
| 2009-04-03 | 990 | 990 | 977 | 988 | 2,600 | 988 |
| 2009-04-02 | 981 | 990 | 981 | 990 | 900 | 990 |
| 2009-04-01 | 981 | 981 | 976 | 980 | 1,400 | 980 |
| 2009-03-31 | 994 | 994 | 980 | 982 | 800 | 982 |
| 2009-03-30 | 981 | 994 | 980 | 994 | 1,000 | 994 |
| 2009-03-27 | 980 | 982 | 980 | 982 | 1,600 | 982 |
| 2009-03-26 | 995 | 999 | 980 | 980 | 2,300 | 980 |
| 2009-03-25 | 999 | 999 | 995 | 995 | 1,800 | 995 |
| 2009-03-24 | 989 | 998 | 982 | 990 | 2,300 | 990 |
| 2009-03-23 | 995 | 995 | 982 | 982 | 5,000 | 982 |
| 2009-03-19 | 975 | 980 | 975 | 980 | 3,400 | 980 |
| 2009-03-18 | 973 | 978 | 973 | 978 | 2,200 | 978 |
| 2009-03-17 | 980 | 989 | 974 | 977 | 3,300 | 977 |
| 2009-03-16 | 976 | 980 | 975 | 980 | 1,500 | 980 |
| 2009-03-13 | 981 | 981 | 972 | 975 | 2,500 | 975 |
| 2009-03-12 | 981 | 981 | 980 | 980 | 300 | 980 |
| 2009-03-11 | 980 | 989 | 980 | 980 | 1,200 | 980 |
| 2009-03-10 | 979 | 980 | 975 | 975 | 700 | 975 |
| 2009-03-09 | 980 | 989 | 980 | 982 | 1,200 | 982 |
| 2009-03-06 | 975 | 990 | 975 | 990 | 1,400 | 990 |
| 2009-03-05 | 973 | 980 | 973 | 975 | 1,200 | 975 |
| 2009-03-04 | 980 | 980 | 972 | 972 | 500 | 972 |
| 2009-03-03 | 973 | 987 | 971 | 987 | 1,600 | 987 |
| 2009-03-02 | 977 | 986 | 970 | 986 | 2,000 | 986 |
| 2009-02-27 | 975 | 990 | 971 | 990 | 2,700 | 990 |
| 2009-02-26 | 980 | 980 | 974 | 974 | 600 | 974 |
| 2009-02-25 | 980 | 980 | 970 | 971 | 3,300 | 971 |
| 2009-02-24 | 980 | 980 | 972 | 976 | 1,400 | 976 |
| 2009-02-23 | 980 | 997 | 980 | 980 | 2,200 | 980 |
| 2009-02-20 | 999 | 999 | 990 | 990 | 2,600 | 990 |
| 2009-02-19 | 993 | 993 | 988 | 993 | 1,800 | 993 |
| 2009-02-18 | 990 | 992 | 989 | 990 | 1,200 | 990 |
| 2009-02-17 | 994 | 994 | 990 | 990 | 1,500 | 990 |
| 2009-02-16 | 991 | 994 | 991 | 994 | 800 | 994 |
| 2009-02-13 | 994 | 994 | 991 | 991 | 700 | 991 |
| 2009-02-12 | 990 | 995 | 990 | 995 | 1,700 | 995 |
| 2009-02-10 | 992 | 995 | 990 | 995 | 1,300 | 995 |
| 2009-02-09 | 990 | 995 | 990 | 995 | 2,100 | 995 |
| 2009-02-06 | 991 | 993 | 990 | 990 | 2,200 | 990 |
| 2009-02-05 | 991 | 995 | 991 | 995 | 600 | 995 |
| 2009-02-04 | 990 | 998 | 990 | 995 | 1,200 | 995 |
| 2009-02-03 | 995 | 998 | 990 | 991 | 2,300 | 991 |
| 2009-02-02 | 995 | 999 | 992 | 995 | 2,700 | 995 |
| 2009-01-30 | 1,000 | 1,001 | 999 | 999 | 600 | 999 |
| 2009-01-29 | 997 | 1,000 | 997 | 1,000 | 900 | 1,000 |
| 2009-01-28 | 998 | 1,000 | 997 | 997 | 1,500 | 997 |
| 2009-01-27 | 1,000 | 1,003 | 997 | 1,000 | 1,200 | 1,000 |
| 2009-01-26 | 999 | 1,000 | 997 | 1,000 | 1,300 | 1,000 |
| 2009-01-23 | 1,000 | 1,000 | 998 | 1,000 | 800 | 1,000 |
| 2009-01-22 | 997 | 1,000 | 997 | 997 | 1,800 | 997 |
| 2009-01-21 | 999 | 1,000 | 998 | 998 | 1,100 | 998 |
| 2009-01-20 | 1,009 | 1,009 | 1,000 | 1,000 | 2,400 | 1,000 |
| 2009-01-19 | 1,000 | 1,003 | 999 | 1,003 | 1,500 | 1,003 |
| 2009-01-16 | 1,000 | 1,002 | 998 | 998 | 1,100 | 998 |
| 2009-01-15 | 1,001 | 1,001 | 998 | 1,000 | 2,300 | 1,000 |
| 2009-01-14 | 1,000 | 1,007 | 1,000 | 1,007 | 1,900 | 1,007 |
| 2009-01-13 | 1,004 | 1,005 | 998 | 999 | 2,200 | 999 |
| 2009-01-09 | 998 | 1,004 | 998 | 1,004 | 2,200 | 1,004 |
| 2009-01-08 | 998 | 1,003 | 997 | 1,002 | 1,900 | 1,002 |
| 2009-01-07 | 1,002 | 1,004 | 997 | 1,002 | 3,100 | 1,002 |
| 2009-01-06 | 1,001 | 1,004 | 1,000 | 1,004 | 1,800 | 1,004 |
| 2009-01-05 | 1,010 | 1,010 | 1,001 | 1,004 | 700 | 1,004 |
分割・併合履歴 ： [2002-09-25]1株→2株
