8944 (株)ランドビジネス 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 | 18,430 | 18,430 | 17,740 | 17,800 | 194 | 178 |
| 2009-12-29 | 18,000 | 18,300 | 18,000 | 18,250 | 246 | 182.50 |
| 2009-12-28 | 18,680 | 18,680 | 18,100 | 18,100 | 330 | 181 |
| 2009-12-25 | 18,200 | 18,900 | 18,000 | 18,690 | 438 | 186.90 |
| 2009-12-24 | 18,010 | 18,550 | 18,010 | 18,350 | 421 | 183.50 |
| 2009-12-22 | 17,600 | 18,000 | 17,400 | 17,950 | 357 | 179.50 |
| 2009-12-21 | 17,200 | 17,800 | 17,190 | 17,420 | 222 | 174.20 |
| 2009-12-18 | 17,600 | 17,600 | 16,800 | 17,080 | 287 | 170.80 |
| 2009-12-17 | 17,820 | 17,820 | 17,230 | 17,400 | 200 | 174 |
| 2009-12-16 | 17,990 | 18,400 | 17,100 | 17,650 | 364 | 176.50 |
| 2009-12-15 | 16,990 | 18,200 | 16,790 | 18,000 | 501 | 180 |
| 2009-12-14 | 17,100 | 17,150 | 16,350 | 16,790 | 259 | 167.90 |
| 2009-12-11 | 16,440 | 16,900 | 16,410 | 16,700 | 581 | 167 |
| 2009-12-10 | 17,000 | 17,520 | 16,640 | 16,640 | 434 | 166.40 |
| 2009-12-09 | 17,060 | 17,630 | 16,910 | 17,360 | 211 | 173.60 |
| 2009-12-08 | 17,910 | 18,110 | 17,390 | 17,390 | 527 | 173.90 |
| 2009-12-07 | 18,500 | 18,650 | 18,210 | 18,510 | 436 | 185.10 |
| 2009-12-04 | 18,490 | 18,690 | 18,000 | 18,540 | 345 | 185.40 |
| 2009-12-03 | 18,380 | 18,900 | 18,100 | 18,890 | 653 | 188.90 |
| 2009-12-02 | 17,740 | 18,250 | 17,480 | 17,980 | 387 | 179.80 |
| 2009-12-01 | 17,430 | 18,000 | 16,750 | 17,750 | 1,034 | 177.50 |
| 2009-11-30 | 16,880 | 18,000 | 16,680 | 17,630 | 828 | 176.30 |
| 2009-11-27 | 17,390 | 17,970 | 17,360 | 17,880 | 260 | 178.80 |
| 2009-11-26 | 17,350 | 18,350 | 17,100 | 18,190 | 353 | 181.90 |
| 2009-11-25 | 16,980 | 17,840 | 16,980 | 17,550 | 395 | 175.50 |
| 2009-11-24 | 19,210 | 19,610 | 16,520 | 16,850 | 1,637 | 168.50 |
| 2009-11-20 | 16,210 | 18,010 | 16,020 | 18,010 | 535 | 180.10 |
| 2009-11-19 | 16,800 | 16,800 | 15,090 | 15,810 | 1,278 | 158.10 |
| 2009-11-18 | 17,700 | 18,090 | 15,810 | 16,200 | 1,106 | 162 |
| 2009-11-17 | 18,390 | 18,390 | 17,380 | 17,720 | 1,797 | 177.20 |
| 2009-11-16 | 20,190 | 20,190 | 17,990 | 17,990 | 1,043 | 179.90 |
| 2009-11-13 | 20,390 | 20,800 | 19,760 | 19,990 | 1,149 | 199.90 |
| 2009-11-12 | 21,380 | 21,380 | 19,900 | 20,090 | 1,312 | 200.90 |
| 2009-11-11 | 23,490 | 23,590 | 21,390 | 21,390 | 2,559 | 213.90 |
| 2009-11-10 | 23,610 | 24,610 | 23,610 | 24,390 | 348 | 243.90 |
| 2009-11-09 | 24,200 | 24,200 | 23,660 | 23,910 | 537 | 239.10 |
| 2009-11-06 | 25,000 | 25,000 | 24,480 | 24,500 | 230 | 245 |
| 2009-11-05 | 25,000 | 25,400 | 24,750 | 24,930 | 208 | 249.30 |
| 2009-11-04 | 25,100 | 25,360 | 24,900 | 25,290 | 251 | 252.90 |
| 2009-11-02 | 25,580 | 25,580 | 24,520 | 25,390 | 381 | 253.90 |
| 2009-10-30 | 25,550 | 25,600 | 24,910 | 25,280 | 283 | 252.80 |
| 2009-10-29 | 24,820 | 25,480 | 24,300 | 24,950 | 335 | 249.50 |
| 2009-10-28 | 25,410 | 25,630 | 24,910 | 25,340 | 374 | 253.40 |
| 2009-10-27 | 26,420 | 26,490 | 24,940 | 25,400 | 835 | 254 |
| 2009-10-26 | 25,510 | 25,910 | 25,200 | 25,820 | 209 | 258.20 |
| 2009-10-23 | 26,100 | 26,400 | 25,490 | 25,490 | 814 | 254.90 |
| 2009-10-22 | 26,270 | 26,470 | 25,900 | 26,400 | 309 | 264 |
| 2009-10-21 | 26,940 | 27,000 | 26,000 | 26,920 | 265 | 269.20 |
| 2009-10-20 | 27,500 | 28,350 | 26,940 | 27,240 | 626 | 272.40 |
| 2009-10-19 | 26,280 | 27,140 | 26,280 | 26,910 | 525 | 269.10 |
| 2009-10-16 | 28,270 | 28,270 | 27,300 | 27,480 | 89 | 274.80 |
| 2009-10-15 | 28,000 | 28,700 | 27,970 | 27,970 | 406 | 279.70 |
| 2009-10-14 | 27,850 | 27,850 | 26,600 | 27,400 | 284 | 274 |
| 2009-10-13 | 28,320 | 28,340 | 27,060 | 27,840 | 382 | 278.40 |
| 2009-10-09 | 28,730 | 28,900 | 28,120 | 28,330 | 260 | 283.30 |
| 2009-10-08 | 27,790 | 28,450 | 26,600 | 28,440 | 355 | 284.40 |
| 2009-10-07 | 26,600 | 27,900 | 26,500 | 27,900 | 371 | 279 |
| 2009-10-06 | 26,000 | 27,090 | 25,640 | 26,800 | 442 | 268 |
| 2009-10-05 | 24,800 | 26,200 | 24,800 | 26,140 | 800 | 261.40 |
| 2009-10-02 | 23,450 | 26,550 | 23,000 | 26,000 | 1,409 | 260 |
| 2009-10-01 | 25,100 | 25,300 | 23,500 | 23,500 | 871 | 235 |
| 2009-09-30 | 27,450 | 27,450 | 25,700 | 25,700 | 398 | 257 |
| 2009-09-29 | 27,050 | 27,990 | 27,050 | 27,750 | 265 | 277.50 |
| 2009-09-28 | 27,600 | 27,700 | 26,100 | 27,170 | 443 | 271.70 |
| 2009-09-25 | 28,300 | 28,800 | 27,800 | 27,810 | 508 | 278.10 |
| 2009-09-24 | 28,200 | 29,710 | 28,200 | 29,000 | 498 | 290 |
| 2009-09-18 | 29,400 | 29,500 | 28,200 | 28,890 | 705 | 288.90 |
| 2009-09-17 | 30,000 | 30,100 | 29,000 | 29,540 | 733 | 295.40 |
| 2009-09-16 | 29,300 | 30,100 | 28,800 | 29,900 | 587 | 299 |
| 2009-09-15 | 30,950 | 30,950 | 29,000 | 29,600 | 808 | 296 |
| 2009-09-14 | 34,350 | 34,750 | 30,100 | 31,850 | 2,441 | 318.50 |
| 2009-09-11 | 30,000 | 32,750 | 30,000 | 32,750 | 3,677 | 327.50 |
| 2009-09-10 | 29,050 | 29,780 | 28,500 | 29,750 | 551 | 297.50 |
| 2009-09-09 | 28,300 | 28,500 | 28,150 | 28,150 | 277 | 281.50 |
| 2009-09-08 | 28,200 | 28,580 | 28,200 | 28,290 | 238 | 282.90 |
| 2009-09-07 | 29,000 | 29,180 | 28,300 | 28,350 | 436 | 283.50 |
| 2009-09-04 | 28,300 | 28,900 | 28,200 | 28,750 | 195 | 287.50 |
| 2009-09-03 | 28,200 | 28,990 | 28,150 | 28,990 | 139 | 289.90 |
| 2009-09-02 | 28,500 | 28,560 | 28,110 | 28,540 | 287 | 285.40 |
| 2009-09-01 | 29,490 | 29,700 | 28,900 | 29,100 | 270 | 291 |
| 2009-08-31 | 29,200 | 29,800 | 29,140 | 29,510 | 296 | 295.10 |
| 2009-08-28 | 29,940 | 30,250 | 29,400 | 29,400 | 241 | 294 |
| 2009-08-27 | 30,050 | 30,200 | 29,330 | 30,050 | 555 | 300.50 |
| 2009-08-26 | 29,890 | 30,300 | 29,640 | 30,100 | 511 | 301 |
| 2009-08-25 | 28,800 | 29,410 | 28,800 | 29,290 | 210 | 292.90 |
| 2009-08-24 | 28,900 | 29,660 | 28,600 | 28,750 | 542 | 287.50 |
| 2009-08-21 | 28,500 | 28,780 | 27,500 | 28,360 | 344 | 283.60 |
| 2009-08-20 | 28,330 | 28,990 | 28,300 | 28,620 | 251 | 286.20 |
| 2009-08-19 | 28,800 | 29,090 | 28,020 | 28,630 | 365 | 286.30 |
| 2009-08-18 | 28,050 | 29,100 | 28,050 | 28,500 | 371 | 285 |
| 2009-08-17 | 30,100 | 30,500 | 28,910 | 29,020 | 529 | 290.20 |
| 2009-08-14 | 30,100 | 30,800 | 29,900 | 30,100 | 568 | 301 |
| 2009-08-13 | 31,000 | 31,500 | 29,000 | 30,350 | 1,122 | 303.50 |
| 2009-08-12 | 28,420 | 30,000 | 28,000 | 29,890 | 1,031 | 298.90 |
| 2009-08-11 | 28,180 | 28,700 | 28,020 | 28,120 | 320 | 281.20 |
| 2009-08-10 | 27,520 | 28,800 | 27,520 | 28,470 | 559 | 284.70 |
| 2009-08-07 | 27,640 | 28,500 | 27,000 | 27,500 | 368 | 275 |
| 2009-08-06 | 28,020 | 28,490 | 27,610 | 27,940 | 263 | 279.40 |
| 2009-08-05 | 28,730 | 28,730 | 28,100 | 28,290 | 459 | 282.90 |
| 2009-08-04 | 30,050 | 30,300 | 28,100 | 28,730 | 692 | 287.30 |
| 2009-08-03 | 30,050 | 30,050 | 29,200 | 29,750 | 576 | 297.50 |
| 2009-07-31 | 27,080 | 29,500 | 27,080 | 29,000 | 1,220 | 290 |
| 2009-07-30 | 28,630 | 28,880 | 27,800 | 28,880 | 381 | 288.80 |
| 2009-07-29 | 28,050 | 28,390 | 27,500 | 28,330 | 501 | 283.30 |
| 2009-07-28 | 29,080 | 29,080 | 27,300 | 28,050 | 458 | 280.50 |
| 2009-07-27 | 28,220 | 28,640 | 27,600 | 28,480 | 745 | 284.80 |
| 2009-07-24 | 27,230 | 27,890 | 27,080 | 27,620 | 618 | 276.20 |
| 2009-07-23 | 27,050 | 27,290 | 26,600 | 26,930 | 917 | 269.30 |
| 2009-07-22 | 27,830 | 27,990 | 26,810 | 27,110 | 705 | 271.10 |
| 2009-07-21 | 27,000 | 27,900 | 26,470 | 27,530 | 779 | 275.30 |
| 2009-07-17 | 26,830 | 26,950 | 26,100 | 26,380 | 774 | 263.80 |
| 2009-07-16 | 28,280 | 29,000 | 26,050 | 26,790 | 1,764 | 267.90 |
| 2009-07-15 | 26,200 | 28,500 | 25,910 | 27,680 | 982 | 276.80 |
| 2009-07-14 | 26,280 | 27,390 | 24,800 | 26,100 | 912 | 261 |
| 2009-07-13 | 26,580 | 27,170 | 25,380 | 25,380 | 1,363 | 253.80 |
| 2009-07-10 | 29,000 | 29,690 | 28,000 | 28,380 | 810 | 283.80 |
| 2009-07-09 | 28,870 | 32,200 | 28,300 | 29,390 | 1,031 | 293.90 |
| 2009-07-08 | 30,050 | 30,150 | 28,500 | 29,170 | 1,179 | 291.70 |
| 2009-07-07 | 31,200 | 31,850 | 30,750 | 31,050 | 643 | 310.50 |
| 2009-07-06 | 32,150 | 32,150 | 31,100 | 31,350 | 819 | 313.50 |
| 2009-07-03 | 31,100 | 32,750 | 30,600 | 32,500 | 834 | 325 |
| 2009-07-02 | 32,100 | 32,850 | 32,000 | 32,300 | 508 | 323 |
| 2009-07-01 | 32,600 | 33,150 | 31,850 | 32,400 | 458 | 324 |
| 2009-06-30 | 33,500 | 33,900 | 32,000 | 32,450 | 777 | 324.50 |
| 2009-06-29 | 32,500 | 33,500 | 31,650 | 32,300 | 1,390 | 323 |
| 2009-06-26 | 31,500 | 32,900 | 31,300 | 31,950 | 1,048 | 319.50 |
| 2009-06-25 | 29,360 | 31,300 | 29,360 | 30,300 | 960 | 303 |
| 2009-06-24 | 30,100 | 30,600 | 28,610 | 29,200 | 1,015 | 292 |
| 2009-06-23 | 31,000 | 31,200 | 29,850 | 30,500 | 1,676 | 305 |
| 2009-06-22 | 27,600 | 32,100 | 27,600 | 32,100 | 2,194 | 321 |
| 2009-06-19 | 31,350 | 32,550 | 28,710 | 29,100 | 1,465 | 291 |
| 2009-06-18 | 32,500 | 32,800 | 29,600 | 30,550 | 1,858 | 305.50 |
| 2009-06-17 | 32,200 | 34,800 | 32,200 | 32,900 | 1,602 | 329 |
| 2009-06-16 | 35,300 | 35,500 | 32,500 | 33,000 | 3,173 | 330 |
| 2009-06-15 | 35,450 | 37,600 | 33,600 | 36,500 | 2,880 | 365 |
| 2009-06-12 | 34,950 | 36,500 | 33,250 | 34,350 | 2,935 | 343.50 |
| 2009-06-11 | 38,500 | 39,300 | 32,000 | 35,750 | 6,988 | 357.50 |
| 2009-06-10 | 33,300 | 35,300 | 32,700 | 35,300 | 2,554 | 353 |
| 2009-06-09 | 29,200 | 31,300 | 28,500 | 31,300 | 2,207 | 313 |
| 2009-06-08 | 26,900 | 28,300 | 26,650 | 28,300 | 1,364 | 283 |
| 2009-06-05 | 25,110 | 26,300 | 24,700 | 25,300 | 770 | 253 |
| 2009-06-04 | 23,590 | 25,310 | 23,110 | 24,210 | 704 | 242.10 |
| 2009-06-03 | 24,000 | 24,000 | 23,250 | 23,670 | 689 | 236.70 |
| 2009-06-02 | 24,920 | 24,920 | 23,440 | 23,980 | 762 | 239.80 |
| 2009-06-01 | 21,900 | 23,420 | 21,400 | 23,420 | 898 | 234.20 |
| 2009-05-29 | 22,300 | 23,430 | 21,900 | 22,350 | 702 | 223.50 |
| 2009-05-28 | 21,590 | 22,700 | 21,060 | 22,100 | 853 | 221 |
| 2009-05-27 | 23,000 | 23,600 | 21,600 | 21,700 | 1,081 | 217 |
| 2009-05-26 | 21,600 | 22,550 | 21,320 | 22,400 | 785 | 224 |
| 2009-05-25 | 20,690 | 22,000 | 20,690 | 21,200 | 681 | 212 |
| 2009-05-22 | 20,500 | 20,850 | 20,330 | 20,600 | 458 | 206 |
| 2009-05-21 | 21,580 | 21,940 | 20,600 | 20,800 | 569 | 208 |
| 2009-05-20 | 21,150 | 23,550 | 20,800 | 21,280 | 3,812 | 212.80 |
| 2009-05-19 | 20,730 | 21,050 | 20,130 | 20,550 | 403 | 205.50 |
| 2009-05-18 | 20,190 | 20,300 | 19,990 | 20,130 | 215 | 201.30 |
| 2009-05-15 | 20,100 | 20,550 | 20,050 | 20,250 | 312 | 202.50 |
| 2009-05-14 | 20,800 | 20,800 | 20,010 | 20,370 | 282 | 203.70 |
| 2009-05-13 | 21,300 | 21,400 | 20,700 | 21,250 | 134 | 212.50 |
| 2009-05-12 | 21,560 | 21,560 | 19,300 | 21,000 | 482 | 210 |
| 2009-05-11 | 22,040 | 22,170 | 21,330 | 21,700 | 556 | 217 |
| 2009-05-08 | 21,200 | 21,740 | 21,000 | 21,740 | 362 | 217.40 |
| 2009-05-07 | 21,740 | 22,100 | 21,350 | 21,800 | 767 | 218 |
| 2009-05-01 | 20,420 | 20,420 | 19,520 | 20,240 | 261 | 202.40 |
| 2009-04-30 | 18,930 | 19,970 | 18,930 | 19,920 | 420 | 199.20 |
| 2009-04-28 | 20,800 | 20,800 | 19,300 | 19,330 | 715 | 193.30 |
| 2009-04-27 | 20,320 | 20,690 | 19,870 | 20,210 | 203 | 202.10 |
| 2009-04-24 | 20,020 | 20,890 | 19,800 | 19,820 | 269 | 198.20 |
| 2009-04-23 | 21,490 | 21,490 | 19,350 | 20,320 | 799 | 203.20 |
| 2009-04-22 | 23,300 | 23,300 | 21,000 | 21,310 | 1,630 | 213.10 |
| 2009-04-21 | 21,000 | 23,600 | 19,610 | 23,600 | 1,856 | 236 |
| 2009-04-20 | 20,800 | 20,800 | 20,500 | 20,800 | 865 | 208 |
| 2009-04-17 | 18,900 | 19,600 | 18,400 | 18,800 | 1,669 | 188 |
| 2009-04-16 | 22,700 | 24,360 | 20,600 | 20,600 | 1,553 | 206 |
| 2009-04-15 | 21,200 | 23,600 | 20,800 | 23,600 | 3,175 | 236 |
| 2009-04-14 | 20,600 | 20,600 | 18,700 | 20,600 | 2,259 | 206 |
| 2009-04-13 | 16,740 | 18,600 | 16,730 | 18,600 | 1,389 | 186 |
| 2009-04-10 | 17,000 | 17,980 | 16,500 | 16,500 | 771 | 165 |
| 2009-04-09 | 15,600 | 17,000 | 15,200 | 17,000 | 884 | 170 |
| 2009-04-08 | 15,370 | 16,000 | 15,170 | 15,510 | 312 | 155.10 |
| 2009-04-07 | 15,400 | 16,000 | 14,850 | 15,770 | 365 | 157.70 |
| 2009-04-06 | 16,000 | 16,000 | 15,000 | 15,600 | 539 | 156 |
| 2009-04-03 | 16,000 | 16,460 | 15,500 | 16,010 | 2,073 | 160.10 |
| 2009-04-02 | 13,000 | 14,800 | 12,810 | 14,800 | 2,376 | 148 |
| 2009-04-01 | 12,600 | 13,240 | 12,600 | 12,800 | 2,148 | 128 |
| 2009-03-31 | 14,420 | 14,600 | 13,510 | 14,000 | 1,017 | 140 |
| 2009-03-30 | 14,820 | 15,550 | 14,800 | 15,020 | 347 | 150.20 |
| 2009-03-27 | 15,000 | 15,700 | 14,620 | 14,620 | 490 | 146.20 |
| 2009-03-26 | 14,450 | 14,500 | 14,220 | 14,450 | 174 | 144.50 |
| 2009-03-25 | 14,100 | 14,580 | 14,100 | 14,500 | 169 | 145 |
| 2009-03-24 | 15,000 | 15,030 | 14,500 | 14,500 | 249 | 145 |
| 2009-03-23 | 14,600 | 15,100 | 14,400 | 14,410 | 178 | 144.10 |
| 2009-03-19 | 15,000 | 15,000 | 14,580 | 14,870 | 305 | 148.70 |
| 2009-03-18 | 14,500 | 14,890 | 14,110 | 14,220 | 353 | 142.20 |
| 2009-03-17 | 14,000 | 14,500 | 13,600 | 14,500 | 318 | 145 |
| 2009-03-16 | 13,490 | 14,000 | 13,490 | 14,000 | 236 | 140 |
| 2009-03-13 | 12,940 | 13,900 | 12,940 | 13,490 | 509 | 134.90 |
| 2009-03-12 | 13,480 | 13,490 | 13,020 | 13,340 | 161 | 133.40 |
| 2009-03-11 | 13,010 | 13,530 | 13,000 | 13,500 | 269 | 135 |
| 2009-03-10 | 13,370 | 13,550 | 13,000 | 13,390 | 188 | 133.90 |
| 2009-03-09 | 13,550 | 13,570 | 13,050 | 13,570 | 216 | 135.70 |
| 2009-03-06 | 12,850 | 13,780 | 12,850 | 13,630 | 268 | 136.30 |
| 2009-03-05 | 13,020 | 13,790 | 13,020 | 13,790 | 295 | 137.90 |
| 2009-03-04 | 13,140 | 13,300 | 12,950 | 13,000 | 256 | 130 |
| 2009-03-03 | 13,390 | 13,390 | 12,890 | 13,000 | 260 | 130 |
| 2009-03-02 | 13,000 | 13,190 | 12,800 | 13,190 | 344 | 131.90 |
| 2009-02-27 | 13,120 | 13,290 | 12,910 | 13,290 | 266 | 132.90 |
| 2009-02-26 | 12,970 | 13,190 | 12,890 | 13,190 | 515 | 131.90 |
| 2009-02-25 | 12,690 | 12,900 | 12,400 | 12,890 | 226 | 128.90 |
| 2009-02-24 | 12,000 | 12,490 | 11,750 | 12,490 | 376 | 124.90 |
| 2009-02-23 | 13,010 | 13,010 | 12,020 | 12,250 | 182 | 122.50 |
| 2009-02-20 | 13,860 | 13,860 | 12,850 | 13,020 | 434 | 130.20 |
| 2009-02-19 | 12,560 | 13,700 | 12,550 | 13,660 | 448 | 136.60 |
| 2009-02-18 | 12,700 | 12,770 | 12,000 | 12,560 | 540 | 125.60 |
| 2009-02-17 | 12,800 | 12,800 | 12,550 | 12,700 | 465 | 127 |
| 2009-02-16 | 12,640 | 12,840 | 12,430 | 12,680 | 495 | 126.80 |
| 2009-02-13 | 12,910 | 13,030 | 12,500 | 12,650 | 380 | 126.50 |
| 2009-02-12 | 13,620 | 13,740 | 12,800 | 12,800 | 914 | 128 |
| 2009-02-10 | 14,020 | 14,590 | 13,760 | 14,020 | 589 | 140.20 |
| 2009-02-09 | 14,870 | 15,280 | 14,080 | 14,600 | 578 | 146 |
| 2009-02-06 | 15,210 | 15,640 | 14,510 | 15,070 | 512 | 150.70 |
| 2009-02-05 | 15,630 | 16,050 | 15,310 | 15,400 | 822 | 154 |
| 2009-02-04 | 17,600 | 17,800 | 15,480 | 16,230 | 2,368 | 162.30 |
| 2009-02-03 | 16,600 | 17,000 | 16,400 | 17,000 | 1,936 | 170 |
| 2009-02-02 | 14,200 | 15,000 | 14,100 | 15,000 | 659 | 150 |
| 2009-01-30 | 13,900 | 13,900 | 12,510 | 13,000 | 389 | 130 |
| 2009-01-29 | 13,010 | 13,500 | 13,010 | 13,500 | 302 | 135 |
| 2009-01-28 | 12,850 | 13,200 | 12,850 | 13,000 | 237 | 130 |
| 2009-01-27 | 12,700 | 13,370 | 12,400 | 13,050 | 133 | 130.50 |
| 2009-01-26 | 12,910 | 13,230 | 12,230 | 12,900 | 344 | 129 |
| 2009-01-23 | 13,700 | 13,700 | 12,850 | 13,000 | 223 | 130 |
| 2009-01-22 | 13,300 | 13,510 | 12,610 | 13,450 | 353 | 134.50 |
| 2009-01-21 | 13,220 | 13,550 | 12,500 | 13,330 | 218 | 133.30 |
| 2009-01-20 | 13,900 | 13,900 | 13,100 | 13,220 | 274 | 132.20 |
| 2009-01-19 | 13,550 | 13,550 | 13,010 | 13,150 | 293 | 131.50 |
| 2009-01-16 | 12,910 | 13,500 | 12,740 | 13,150 | 715 | 131.50 |
| 2009-01-15 | 13,460 | 13,590 | 12,880 | 13,250 | 402 | 132.50 |
| 2009-01-14 | 13,300 | 13,980 | 13,020 | 13,660 | 308 | 136.60 |
| 2009-01-13 | 13,300 | 13,500 | 12,720 | 13,490 | 442 | 134.90 |
| 2009-01-09 | 14,000 | 14,220 | 13,700 | 14,200 | 518 | 142 |
| 2009-01-08 | 14,100 | 14,700 | 14,070 | 14,180 | 923 | 141.80 |
| 2009-01-07 | 15,240 | 15,350 | 14,010 | 14,500 | 804 | 145 |
| 2009-01-06 | 15,630 | 15,840 | 15,180 | 15,230 | 660 | 152.30 |
| 2009-01-05 | 16,270 | 16,270 | 15,370 | 15,400 | 165 | 154 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-03-27]1株→2株 [2005-09-27]1株→3株
