8891 AMGホールディングス(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 | 72,300 | 75,500 | 72,300 | 73,500 | 5 | 735 |
| 2009-12-29 | 76,000 | 76,500 | 73,800 | 73,800 | 14 | 738 |
| 2009-12-28 | 74,000 | 75,000 | 74,000 | 75,000 | 6 | 750 |
| 2009-12-25 | 72,100 | 73,000 | 72,100 | 72,700 | 6 | 727 |
| 2009-12-24 | 72,600 | 72,600 | 72,000 | 72,000 | 3 | 720 |
| 2009-12-22 | 72,000 | 73,000 | 72,000 | 72,500 | 7 | 725 |
| 2009-12-21 | 71,000 | 71,100 | 70,600 | 71,000 | 5 | 710 |
| 2009-12-18 | 72,200 | 72,200 | 71,100 | 71,100 | 6 | 711 |
| 2009-12-17 | 73,800 | 73,800 | 73,500 | 73,500 | 4 | 735 |
| 2009-12-16 | 74,600 | 75,000 | 74,500 | 74,500 | 7 | 745 |
| 2009-12-15 | 74,000 | 74,500 | 74,000 | 74,500 | 13 | 745 |
| 2009-12-14 | 74,000 | 74,000 | 73,300 | 73,500 | 7 | 735 |
| 2009-12-11 | 74,000 | 74,000 | 73,000 | 73,000 | 4 | 730 |
| 2009-12-10 | 73,000 | 74,000 | 73,000 | 74,000 | 2 | 740 |
| 2009-12-09 | 72,600 | 73,000 | 72,500 | 73,000 | 3 | 730 |
| 2009-12-08 | 72,000 | 72,500 | 70,000 | 72,500 | 11 | 725 |
| 2009-12-07 | 68,200 | 69,600 | 68,200 | 69,500 | 13 | 695 |
| 2009-12-04 | 67,300 | 70,000 | 67,300 | 70,000 | 8 | 700 |
| 2009-12-03 | 64,200 | 65,600 | 64,200 | 65,300 | 22 | 653 |
| 2009-12-02 | 63,700 | 67,700 | 63,700 | 67,700 | 6 | 677 |
| 2009-12-01 | 64,000 | 64,000 | 62,500 | 62,700 | 5 | 627 |
| 2009-11-30 | 62,000 | 62,100 | 62,000 | 62,000 | 4 | 620 |
| 2009-11-27 | 61,500 | 61,500 | 60,500 | 60,500 | 6 | 605 |
| 2009-11-26 | 61,500 | 61,600 | 61,500 | 61,500 | 4 | 615 |
| 2009-11-25 | 60,000 | 60,000 | 58,000 | 60,000 | 26 | 600 |
| 2009-11-24 | 62,100 | 62,100 | 60,000 | 60,000 | 20 | 600 |
| 2009-11-20 | 62,700 | 64,200 | 62,600 | 64,000 | 33 | 640 |
| 2009-11-19 | 74,600 | 74,600 | 67,000 | 67,000 | 13 | 670 |
| 2009-11-18 | 79,500 | 79,500 | 75,000 | 75,000 | 16 | 750 |
| 2009-11-17 | 80,600 | 80,600 | 79,500 | 79,500 | 8 | 795 |
| 2009-11-16 | 80,600 | 80,600 | 80,600 | 80,600 | 8 | 806 |
| 2009-11-13 | 81,100 | 81,500 | 80,600 | 80,600 | 15 | 806 |
| 2009-11-12 | 84,000 | 84,000 | 81,100 | 81,100 | 8 | 811 |
| 2009-11-11 | 81,000 | 81,000 | 81,000 | 81,000 | 1 | 810 |
| 2009-11-10 | 81,100 | 81,100 | 81,000 | 81,000 | 3 | 810 |
| 2009-11-09 | 82,000 | 82,000 | 81,100 | 81,100 | 5 | 811 |
| 2009-11-06 | 81,500 | 82,000 | 81,500 | 82,000 | 6 | 820 |
| 2009-11-05 | 82,000 | 82,000 | 82,000 | 82,000 | 4 | 820 |
| 2009-11-04 | 81,000 | 81,100 | 81,000 | 81,000 | 7 | 810 |
| 2009-11-02 | 83,900 | 83,900 | 81,200 | 81,200 | 3 | 812 |
| 2009-10-30 | 81,100 | 81,100 | 81,100 | 81,100 | 1 | 811 |
| 2009-10-29 | 82,000 | 82,600 | 81,000 | 81,000 | 6 | 810 |
| 2009-10-28 | 82,500 | 82,500 | 82,000 | 82,000 | 7 | 820 |
| 2009-10-27 | 83,000 | 83,400 | 82,900 | 83,400 | 7 | 834 |
| 2009-10-26 | 83,000 | 83,300 | 83,000 | 83,000 | 21 | 830 |
| 2009-10-23 | 81,500 | 82,900 | 81,500 | 82,900 | 2 | 829 |
| 2009-10-22 | 80,200 | 82,900 | 79,800 | 82,700 | 12 | 827 |
| 2009-10-21 | 82,500 | 82,800 | 80,100 | 80,100 | 11 | 801 |
| 2009-10-20 | 83,100 | 83,100 | 81,500 | 81,500 | 15 | 815 |
| 2009-10-19 | 85,000 | 85,500 | 83,500 | 83,500 | 11 | 835 |
| 2009-10-16 | 82,500 | 86,500 | 82,500 | 84,500 | 5 | 845 |
| 2009-10-15 | 86,000 | 86,000 | 82,500 | 82,500 | 18 | 825 |
| 2009-10-14 | 87,500 | 87,500 | 84,500 | 84,500 | 16 | 845 |
| 2009-10-13 | 83,500 | 87,900 | 83,500 | 84,000 | 24 | 840 |
| 2009-10-09 | 77,500 | 79,500 | 77,500 | 79,500 | 10 | 795 |
| 2009-10-08 | 76,400 | 77,400 | 75,400 | 77,400 | 11 | 774 |
| 2009-10-07 | 75,000 | 77,300 | 75,000 | 75,600 | 22 | 756 |
| 2009-10-06 | 74,500 | 75,500 | 74,000 | 74,000 | 7 | 740 |
| 2009-10-05 | 78,500 | 78,500 | 73,200 | 73,500 | 35 | 735 |
| 2009-10-02 | 84,400 | 84,400 | 80,000 | 80,000 | 29 | 800 |
| 2009-10-01 | 86,000 | 86,400 | 84,100 | 86,400 | 15 | 864 |
| 2009-09-30 | 85,500 | 85,500 | 83,000 | 85,000 | 33 | 850 |
| 2009-09-29 | 84,500 | 84,500 | 79,600 | 82,000 | 60 | 820 |
| 2009-09-28 | 98,500 | 98,500 | 88,500 | 88,500 | 81 | 885 |
| 2009-09-25 | 98,500 | 99,400 | 98,500 | 98,500 | 91 | 985 |
| 2009-09-24 | 119,900 | 119,900 | 116,000 | 118,500 | 92 | 1,185 |
| 2009-09-18 | 110,000 | 114,700 | 110,000 | 114,500 | 39 | 1,145 |
| 2009-09-17 | 124,600 | 124,600 | 114,000 | 114,000 | 51 | 1,140 |
| 2009-09-16 | 124,500 | 125,000 | 124,200 | 124,800 | 28 | 1,248 |
| 2009-09-15 | 125,400 | 125,400 | 124,700 | 125,000 | 32 | 1,250 |
| 2009-09-14 | 123,000 | 125,500 | 122,900 | 125,200 | 36 | 1,252 |
| 2009-09-11 | 119,000 | 123,000 | 118,600 | 122,200 | 72 | 1,222 |
| 2009-09-10 | 112,000 | 118,000 | 112,000 | 117,500 | 44 | 1,175 |
| 2009-09-09 | 108,400 | 115,000 | 108,400 | 115,000 | 85 | 1,150 |
| 2009-09-08 | 115,700 | 115,700 | 109,200 | 113,000 | 162 | 1,130 |
| 2009-09-07 | 148,000 | 150,000 | 127,700 | 127,700 | 165 | 1,277 |
| 2009-09-04 | 141,000 | 148,000 | 141,000 | 147,900 | 66 | 1,479 |
| 2009-09-03 | 130,000 | 139,700 | 130,000 | 137,900 | 50 | 1,379 |
| 2009-09-02 | 127,100 | 129,500 | 127,000 | 129,500 | 34 | 1,295 |
| 2009-09-01 | 124,100 | 126,500 | 123,800 | 126,500 | 40 | 1,265 |
| 2009-08-31 | 120,000 | 125,000 | 119,900 | 123,600 | 28 | 1,236 |
| 2009-08-28 | 118,200 | 120,000 | 117,000 | 119,900 | 36 | 1,199 |
| 2009-08-27 | 109,000 | 112,000 | 107,600 | 112,000 | 28 | 1,120 |
| 2009-08-26 | 104,000 | 106,800 | 104,000 | 106,800 | 20 | 1,068 |
| 2009-08-25 | 104,000 | 104,900 | 103,500 | 104,100 | 16 | 1,041 |
| 2009-08-24 | 103,100 | 104,000 | 103,000 | 103,000 | 8 | 1,030 |
| 2009-08-21 | 102,900 | 102,900 | 102,000 | 102,500 | 10 | 1,025 |
| 2009-08-20 | 103,000 | 103,000 | 102,000 | 103,000 | 7 | 1,030 |
| 2009-08-19 | 103,500 | 103,500 | 102,000 | 102,000 | 9 | 1,020 |
| 2009-08-18 | 101,500 | 103,500 | 101,100 | 102,000 | 12 | 1,020 |
| 2009-08-17 | 104,000 | 104,000 | 101,000 | 102,500 | 27 | 1,025 |
| 2009-08-14 | 94,900 | 99,000 | 94,900 | 99,000 | 32 | 990 |
| 2009-08-13 | 91,900 | 94,500 | 91,900 | 94,500 | 18 | 945 |
| 2009-08-12 | 90,500 | 92,000 | 90,500 | 91,900 | 20 | 919 |
| 2009-08-11 | 90,000 | 91,000 | 90,000 | 90,500 | 13 | 905 |
| 2009-08-10 | 90,000 | 90,000 | 90,000 | 90,000 | 18 | 900 |
| 2009-08-07 | 89,000 | 90,000 | 89,000 | 89,000 | 11 | 890 |
| 2009-08-06 | 89,900 | 89,900 | 89,000 | 89,000 | 13 | 890 |
| 2009-08-05 | 89,200 | 89,900 | 89,000 | 89,900 | 20 | 899 |
| 2009-08-04 | 88,600 | 89,000 | 88,000 | 88,500 | 17 | 885 |
| 2009-08-03 | 90,000 | 90,000 | 87,600 | 87,600 | 23 | 876 |
| 2009-07-31 | 87,900 | 88,000 | 87,100 | 87,100 | 4 | 871 |
| 2009-07-30 | 86,700 | 87,000 | 86,200 | 86,300 | 10 | 863 |
| 2009-07-29 | 86,700 | 86,800 | 86,000 | 86,800 | 6 | 868 |
| 2009-07-28 | 86,900 | 86,900 | 86,800 | 86,800 | 11 | 868 |
| 2009-07-27 | 86,900 | 87,000 | 86,900 | 87,000 | 7 | 870 |
| 2009-07-24 | 85,400 | 85,400 | 85,200 | 85,300 | 16 | 853 |
| 2009-07-23 | 85,300 | 86,000 | 85,300 | 85,400 | 11 | 854 |
| 2009-07-22 | 86,000 | 86,000 | 85,400 | 86,000 | 20 | 860 |
| 2009-07-21 | 86,100 | 87,000 | 85,500 | 86,400 | 19 | 864 |
| 2009-07-17 | 86,200 | 86,200 | 86,100 | 86,100 | 7 | 861 |
| 2009-07-16 | 88,000 | 88,000 | 86,200 | 86,200 | 14 | 862 |
| 2009-07-15 | 88,200 | 88,200 | 88,000 | 88,000 | 9 | 880 |
| 2009-07-14 | 87,300 | 87,300 | 86,200 | 86,200 | 10 | 862 |
| 2009-07-13 | 87,000 | 87,200 | 87,000 | 87,200 | 5 | 872 |
| 2009-07-10 | 89,000 | 89,000 | 86,100 | 86,100 | 31 | 861 |
| 2009-07-09 | 89,000 | 89,000 | 88,900 | 89,000 | 14 | 890 |
| 2009-07-08 | 90,000 | 90,000 | 89,000 | 89,100 | 13 | 891 |
| 2009-07-07 | 89,000 | 90,000 | 89,000 | 90,000 | 11 | 900 |
| 2009-07-06 | 89,100 | 89,100 | 88,100 | 89,000 | 16 | 890 |
| 2009-07-03 | 88,400 | 88,400 | 88,000 | 88,100 | 8 | 881 |
| 2009-07-02 | 89,100 | 90,000 | 88,100 | 88,100 | 12 | 881 |
| 2009-07-01 | 89,700 | 89,700 | 87,100 | 88,100 | 14 | 881 |
| 2009-06-30 | 88,100 | 90,000 | 87,000 | 90,000 | 24 | 900 |
| 2009-06-29 | 83,100 | 85,100 | 83,100 | 85,100 | 8 | 851 |
| 2009-06-26 | 81,600 | 82,400 | 81,500 | 82,400 | 7 | 824 |
| 2009-06-25 | 79,700 | 82,000 | 79,600 | 81,700 | 21 | 817 |
| 2009-06-24 | 84,200 | 85,100 | 80,100 | 80,100 | 27 | 801 |
| 2009-06-23 | 84,100 | 87,000 | 84,000 | 86,900 | 11 | 869 |
| 2009-06-22 | 90,000 | 90,000 | 89,000 | 90,000 | 5 | 900 |
| 2009-06-19 | 86,000 | 91,000 | 86,000 | 89,000 | 21 | 890 |
| 2009-06-18 | 92,000 | 92,000 | 87,000 | 87,000 | 47 | 870 |
| 2009-06-17 | 97,000 | 97,000 | 97,000 | 97,000 | 42 | 970 |
| 2009-06-16 | 88,700 | 90,000 | 87,000 | 87,000 | 24 | 870 |
| 2009-06-15 | 88,100 | 88,800 | 88,100 | 88,300 | 16 | 883 |
| 2009-06-12 | 89,300 | 90,000 | 83,300 | 88,800 | 26 | 888 |
| 2009-06-11 | 86,900 | 90,000 | 86,000 | 88,300 | 55 | 883 |
| 2009-06-10 | 81,100 | 85,000 | 80,000 | 82,100 | 13 | 821 |
| 2009-06-09 | 79,500 | 82,000 | 78,800 | 80,500 | 18 | 805 |
| 2009-06-08 | 71,600 | 75,500 | 71,500 | 74,500 | 10 | 745 |
| 2009-06-05 | 68,300 | 70,500 | 68,300 | 70,500 | 9 | 705 |
| 2009-06-04 | 67,800 | 67,800 | 66,500 | 66,500 | 5 | 665 |
| 2009-06-03 | 67,200 | 68,000 | 67,200 | 67,900 | 5 | 679 |
| 2009-06-02 | 65,300 | 67,400 | 65,300 | 65,900 | 4 | 659 |
| 2009-06-01 | 65,500 | 65,500 | 65,000 | 65,000 | 7 | 650 |
| 2009-05-29 | 64,700 | 64,700 | 63,800 | 64,500 | 8 | 645 |
| 2009-05-28 | 62,600 | 62,600 | 62,600 | 62,600 | 3 | 626 |
| 2009-05-27 | 68,000 | 69,000 | 62,300 | 62,300 | 34 | 623 |
| 2009-05-26 | 65,100 | 67,500 | 65,000 | 66,000 | 17 | 660 |
| 2009-05-25 | 62,400 | 64,800 | 62,400 | 64,800 | 8 | 648 |
| 2009-05-22 | 62,000 | 62,400 | 62,000 | 62,400 | 2 | 624 |
| 2009-05-21 | 61,800 | 62,500 | 61,800 | 62,400 | 5 | 624 |
| 2009-05-20 | 61,200 | 61,200 | 60,100 | 60,300 | 4 | 603 |
| 2009-05-19 | 59,800 | 61,700 | 59,800 | 61,200 | 3 | 612 |
| 2009-05-18 | 61,500 | 61,500 | 60,200 | 60,200 | 8 | 602 |
| 2009-05-15 | 61,000 | 61,000 | 61,000 | 61,000 | 12 | 610 |
| 2009-05-14 | 61,600 | 61,700 | 61,100 | 61,100 | 8 | 611 |
| 2009-05-13 | 62,400 | 62,400 | 61,500 | 61,600 | 8 | 616 |
| 2009-05-12 | 60,500 | 62,600 | 60,500 | 62,600 | 4 | 626 |
| 2009-05-11 | 59,800 | 60,500 | 59,200 | 60,500 | 9 | 605 |
| 2009-05-08 | 60,000 | 60,000 | 58,600 | 60,000 | 6 | 600 |
| 2009-05-07 | 59,900 | 60,000 | 59,900 | 60,000 | 7 | 600 |
| 2009-05-01 | 59,900 | 59,900 | 57,500 | 57,500 | 6 | 575 |
| 2009-04-30 | 58,800 | 59,700 | 58,800 | 59,700 | 7 | 597 |
| 2009-04-28 | 58,800 | 58,800 | 58,800 | 58,800 | 4 | 588 |
| 2009-04-27 | 58,700 | 59,400 | 58,000 | 58,800 | 5 | 588 |
| 2009-04-24 | 58,100 | 58,100 | 57,100 | 57,100 | 3 | 571 |
| 2009-04-23 | 55,000 | 58,000 | 55,000 | 58,000 | 4 | 580 |
| 2009-04-22 | 58,000 | 58,000 | 56,500 | 56,500 | 6 | 565 |
| 2009-04-21 | 56,900 | 57,000 | 55,000 | 55,000 | 10 | 550 |
| 2009-04-20 | 55,900 | 56,900 | 55,900 | 56,900 | 9 | 569 |
| 2009-04-17 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 570 |
| 2009-04-16 | 57,000 | 57,500 | 57,000 | 57,000 | 4 | 570 |
| 2009-04-15 | 57,700 | 58,500 | 57,700 | 58,000 | 25 | 580 |
| 2009-04-14 | 55,200 | 56,300 | 55,100 | 56,300 | 10 | 563 |
| 2009-04-13 | 52,700 | 54,500 | 52,500 | 54,500 | 11 | 545 |
| 2009-04-10 | 53,500 | 54,000 | 52,200 | 52,700 | 7 | 527 |
| 2009-04-09 | 52,300 | 53,000 | 52,300 | 53,000 | 8 | 530 |
| 2009-04-08 | 52,500 | 52,500 | 52,500 | 52,500 | 2 | 525 |
| 2009-04-07 | 50,400 | 51,500 | 50,000 | 50,200 | 20 | 502 |
| 2009-04-06 | 50,000 | 50,000 | 50,000 | 50,000 | 19 | 500 |
| 2009-04-03 | 46,500 | 48,700 | 46,000 | 46,000 | 4 | 460 |
| 2009-04-02 | 45,200 | 46,500 | 45,150 | 46,500 | 4 | 465 |
| 2009-04-01 | 48,600 | 48,600 | 45,000 | 45,500 | 6 | 455 |
| 2009-03-31 | 43,100 | 48,600 | 43,100 | 48,600 | 33 | 486 |
| 2009-03-30 | 49,550 | 49,550 | 47,050 | 47,050 | 4 | 470.50 |
| 2009-03-27 | 49,550 | 49,550 | 49,550 | 49,550 | 4 | 495.50 |
| 2009-03-26 | 46,100 | 46,100 | 45,300 | 45,550 | 6 | 455.50 |
| 2009-03-25 | 51,700 | 52,000 | 51,000 | 51,000 | 11 | 510 |
| 2009-03-24 | 50,000 | 51,000 | 50,000 | 51,000 | 9 | 510 |
| 2009-03-23 | 47,000 | 48,300 | 47,000 | 48,300 | 3 | 483 |
| 2009-03-19 | 48,000 | 48,050 | 47,000 | 47,000 | 5 | 470 |
| 2009-03-18 | 50,000 | 50,000 | 47,000 | 47,000 | 10 | 470 |
| 2009-03-17 | 53,300 | 53,300 | 51,000 | 51,000 | 23 | 510 |
| 2009-03-13 | 45,100 | 45,300 | 45,100 | 45,300 | 2 | 453 |
| 2009-03-12 | 45,250 | 45,500 | 45,100 | 45,100 | 4 | 451 |
| 2009-03-11 | 45,000 | 45,250 | 44,850 | 45,250 | 9 | 452.50 |
| 2009-03-10 | 43,050 | 44,500 | 43,050 | 44,500 | 7 | 445 |
| 2009-03-09 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 430 |
| 2009-03-06 | 41,000 | 43,000 | 41,000 | 43,000 | 8 | 430 |
| 2009-03-05 | 40,050 | 41,000 | 40,050 | 41,000 | 2 | 410 |
| 2009-03-04 | 40,000 | 40,000 | 39,000 | 40,000 | 9 | 400 |
| 2009-03-03 | 42,000 | 42,000 | 41,000 | 41,100 | 7 | 411 |
| 2009-03-02 | 43,500 | 43,500 | 42,500 | 42,500 | 9 | 425 |
| 2009-02-27 | 40,600 | 42,800 | 38,000 | 42,000 | 12 | 420 |
| 2009-02-26 | 41,100 | 41,100 | 41,000 | 41,000 | 14 | 410 |
| 2009-02-25 | 49,050 | 49,050 | 45,000 | 45,000 | 14 | 450 |
| 2009-02-24 | 45,850 | 47,200 | 45,050 | 47,200 | 16 | 472 |
| 2009-02-23 | 43,000 | 45,050 | 43,000 | 44,800 | 12 | 448 |
| 2009-02-20 | 38,050 | 41,050 | 37,050 | 41,050 | 22 | 410.50 |
| 2009-02-19 | 35,650 | 37,000 | 35,600 | 37,000 | 8 | 370 |
| 2009-02-18 | 33,200 | 36,000 | 33,200 | 33,200 | 97 | 332 |
| 2009-02-17 | 36,000 | 36,000 | 36,000 | 36,000 | 18 | 360 |
| 2009-02-16 | 42,450 | 42,450 | 39,400 | 40,000 | 83 | 400 |
| 2009-02-13 | 45,800 | 45,800 | 43,200 | 43,400 | 24 | 434 |
| 2009-02-12 | 50,500 | 50,500 | 46,100 | 46,100 | 21 | 461 |
| 2009-02-10 | 54,100 | 54,100 | 51,000 | 51,000 | 15 | 510 |
| 2009-02-09 | 56,000 | 56,000 | 54,100 | 54,100 | 13 | 541 |
| 2009-02-06 | 56,000 | 57,000 | 55,000 | 55,000 | 9 | 550 |
| 2009-02-05 | 57,500 | 57,500 | 57,000 | 57,000 | 3 | 570 |
| 2009-02-04 | 58,000 | 58,000 | 57,500 | 57,500 | 7 | 575 |
| 2009-02-03 | 57,500 | 57,500 | 57,500 | 57,500 | 1 | 575 |
| 2009-02-02 | 58,500 | 58,500 | 58,000 | 58,000 | 3 | 580 |
| 2009-01-30 | 58,000 | 58,000 | 57,500 | 58,000 | 4 | 580 |
| 2009-01-29 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 580 |
| 2009-01-28 | 57,600 | 57,600 | 57,600 | 57,600 | 2 | 576 |
| 2009-01-27 | 59,000 | 59,000 | 58,000 | 58,500 | 8 | 585 |
| 2009-01-26 | 59,600 | 59,600 | 59,500 | 59,500 | 5 | 595 |
| 2009-01-23 | 59,500 | 59,500 | 59,500 | 59,500 | 1 | 595 |
| 2009-01-22 | 57,000 | 60,000 | 57,000 | 60,000 | 3 | 600 |
| 2009-01-21 | 60,000 | 60,000 | 57,500 | 57,500 | 5 | 575 |
| 2009-01-20 | 59,900 | 60,000 | 59,900 | 60,000 | 2 | 600 |
| 2009-01-19 | 57,000 | 60,000 | 57,000 | 60,000 | 6 | 600 |
| 2009-01-16 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 570 |
| 2009-01-15 | 60,500 | 60,500 | 60,000 | 60,000 | 19 | 600 |
| 2009-01-14 | 57,600 | 58,500 | 57,500 | 58,500 | 5 | 585 |
| 2009-01-13 | 56,600 | 57,600 | 56,600 | 57,300 | 13 | 573 |
| 2009-01-09 | 60,900 | 61,000 | 60,900 | 61,000 | 5 | 610 |
| 2009-01-08 | 60,000 | 60,000 | 60,000 | 60,000 | 4 | 600 |
| 2009-01-07 | 59,000 | 59,000 | 59,000 | 59,000 | 2 | 590 |
| 2009-01-06 | 59,300 | 59,400 | 58,400 | 58,400 | 6 | 584 |
| 2009-01-05 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2002-06-25]1株→2株 [2001-09-25]1株→1.5株
