1400 ルーデン・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 | 5,000 | 5,000 | 4,980 | 4,980 | 3 | 49.80 |
| 2009-12-29 | 4,840 | 5,100 | 4,840 | 5,000 | 95 | 50 |
| 2009-12-28 | 4,820 | 4,920 | 4,820 | 4,920 | 7 | 49.20 |
| 2009-12-25 | 4,980 | 4,980 | 4,800 | 4,800 | 257 | 48 |
| 2009-12-24 | 4,990 | 5,000 | 4,980 | 4,980 | 93 | 49.80 |
| 2009-12-22 | 4,990 | 4,990 | 4,800 | 4,990 | 144 | 49.90 |
| 2009-12-21 | 4,980 | 5,000 | 4,910 | 5,000 | 54 | 50 |
| 2009-12-18 | 4,910 | 5,000 | 4,900 | 5,000 | 24 | 50 |
| 2009-12-17 | 4,840 | 5,390 | 4,840 | 4,950 | 166 | 49.50 |
| 2009-12-16 | 5,300 | 5,480 | 4,800 | 4,980 | 103 | 49.80 |
| 2009-12-15 | 5,280 | 5,600 | 4,950 | 5,000 | 163 | 50 |
| 2009-12-14 | 4,850 | 5,100 | 4,800 | 5,100 | 75 | 51 |
| 2009-12-11 | 4,990 | 4,990 | 4,850 | 4,960 | 41 | 49.60 |
| 2009-12-10 | 5,000 | 5,000 | 4,850 | 4,980 | 37 | 49.80 |
| 2009-12-09 | 4,900 | 5,210 | 4,900 | 5,110 | 26 | 51.10 |
| 2009-12-08 | 5,150 | 5,150 | 4,900 | 4,900 | 63 | 49 |
| 2009-12-07 | 5,150 | 5,150 | 5,150 | 5,150 | 21 | 51.50 |
| 2009-12-04 | 5,260 | 5,260 | 5,150 | 5,150 | 11 | 51.50 |
| 2009-12-03 | 5,150 | 5,400 | 5,100 | 5,270 | 56 | 52.70 |
| 2009-12-02 | 5,000 | 5,000 | 5,000 | 5,000 | 142 | 50 |
| 2009-12-01 | 5,000 | 5,150 | 5,000 | 5,150 | 13 | 51.50 |
| 2009-11-30 | 5,100 | 5,150 | 4,850 | 5,150 | 21 | 51.50 |
| 2009-11-27 | 5,050 | 5,300 | 5,050 | 5,300 | 6 | 53 |
| 2009-11-26 | 4,900 | 5,050 | 4,900 | 5,050 | 63 | 50.50 |
| 2009-11-25 | 4,900 | 5,000 | 4,900 | 5,000 | 16 | 50 |
| 2009-11-24 | 4,900 | 4,900 | 4,800 | 4,890 | 13 | 48.90 |
| 2009-11-20 | 4,850 | 4,950 | 4,800 | 4,950 | 24 | 49.50 |
| 2009-11-19 | 4,900 | 4,990 | 4,900 | 4,990 | 10 | 49.90 |
| 2009-11-18 | 4,900 | 5,000 | 4,850 | 5,000 | 45 | 50 |
| 2009-11-17 | 5,000 | 5,100 | 4,900 | 5,000 | 128 | 50 |
| 2009-11-16 | 5,150 | 5,150 | 5,000 | 5,000 | 31 | 50 |
| 2009-11-13 | 5,300 | 5,350 | 5,200 | 5,250 | 42 | 52.50 |
| 2009-11-12 | 5,330 | 5,350 | 5,200 | 5,350 | 49 | 53.50 |
| 2009-11-11 | 5,600 | 5,700 | 5,600 | 5,600 | 22 | 56 |
| 2009-11-10 | 5,450 | 5,570 | 5,450 | 5,500 | 31 | 55 |
| 2009-11-09 | 5,600 | 5,600 | 5,330 | 5,330 | 3 | 53.30 |
| 2009-11-06 | 5,850 | 5,850 | 5,400 | 5,400 | 66 | 54 |
| 2009-11-05 | 5,600 | 5,600 | 5,450 | 5,450 | 24 | 54.50 |
| 2009-11-04 | 5,790 | 6,500 | 5,600 | 5,610 | 192 | 56.10 |
| 2009-11-02 | 5,350 | 5,500 | 5,350 | 5,500 | 6 | 55 |
| 2009-10-30 | 5,310 | 5,350 | 5,310 | 5,350 | 42 | 53.50 |
| 2009-10-29 | 5,260 | 5,420 | 5,260 | 5,420 | 10 | 54.20 |
| 2009-10-28 | 5,500 | 5,500 | 5,300 | 5,300 | 58 | 53 |
| 2009-10-27 | 5,600 | 5,600 | 5,500 | 5,500 | 34 | 55 |
| 2009-10-26 | 5,700 | 5,940 | 5,510 | 5,600 | 19 | 56 |
| 2009-10-23 | 5,850 | 5,850 | 5,700 | 5,800 | 40 | 58 |
| 2009-10-22 | 6,000 | 6,400 | 5,950 | 5,950 | 112 | 59.50 |
| 2009-10-21 | 5,740 | 5,950 | 5,730 | 5,950 | 27 | 59.50 |
| 2009-10-20 | 6,000 | 6,000 | 5,540 | 5,890 | 128 | 58.90 |
| 2009-10-19 | 5,650 | 5,650 | 5,550 | 5,650 | 5 | 56.50 |
| 2009-10-16 | 5,700 | 5,700 | 5,620 | 5,650 | 84 | 56.50 |
| 2009-10-15 | 5,700 | 5,890 | 5,700 | 5,850 | 49 | 58.50 |
| 2009-10-14 | 5,710 | 5,900 | 5,690 | 5,710 | 146 | 57.10 |
| 2009-10-13 | 5,800 | 5,900 | 5,520 | 5,690 | 56 | 56.90 |
| 2009-10-09 | 5,550 | 6,000 | 5,290 | 5,800 | 150 | 58 |
| 2009-10-08 | 5,800 | 5,930 | 5,500 | 5,930 | 126 | 59.30 |
| 2009-10-07 | 5,800 | 5,810 | 5,750 | 5,800 | 30 | 58 |
| 2009-10-06 | 5,720 | 5,940 | 5,720 | 5,940 | 9 | 59.40 |
| 2009-10-05 | 5,600 | 6,180 | 5,580 | 5,950 | 170 | 59.50 |
| 2009-10-02 | 5,300 | 5,480 | 5,300 | 5,480 | 77 | 54.80 |
| 2009-10-01 | 5,400 | 5,400 | 5,200 | 5,200 | 273 | 52 |
| 2009-09-30 | 5,430 | 5,550 | 5,350 | 5,400 | 99 | 54 |
| 2009-09-29 | 5,000 | 5,250 | 5,000 | 5,230 | 299 | 52.30 |
| 2009-09-28 | 5,240 | 5,300 | 5,000 | 5,200 | 149 | 52 |
| 2009-09-25 | 5,660 | 5,660 | 5,200 | 5,450 | 100 | 54.50 |
| 2009-09-24 | 5,700 | 5,880 | 5,680 | 5,690 | 33 | 56.90 |
| 2009-09-18 | 6,230 | 6,230 | 5,700 | 5,700 | 335 | 57 |
| 2009-09-17 | 6,160 | 6,240 | 6,010 | 6,240 | 9 | 62.40 |
| 2009-09-16 | 6,100 | 6,100 | 5,970 | 6,060 | 99 | 60.60 |
| 2009-09-15 | 6,290 | 6,400 | 6,290 | 6,350 | 42 | 63.50 |
| 2009-09-14 | 6,400 | 6,400 | 6,000 | 6,000 | 259 | 60 |
| 2009-09-11 | 6,340 | 6,380 | 6,320 | 6,380 | 66 | 63.80 |
| 2009-09-10 | 6,300 | 6,380 | 6,300 | 6,380 | 35 | 63.80 |
| 2009-09-09 | 6,320 | 6,360 | 6,250 | 6,360 | 73 | 63.60 |
| 2009-09-08 | 6,500 | 6,500 | 6,290 | 6,320 | 39 | 63.20 |
| 2009-09-07 | 6,540 | 6,540 | 6,370 | 6,530 | 62 | 65.30 |
| 2009-09-04 | 6,590 | 6,600 | 6,290 | 6,540 | 103 | 65.40 |
| 2009-09-03 | 6,380 | 6,540 | 6,380 | 6,540 | 39 | 65.40 |
| 2009-09-02 | 6,400 | 6,550 | 6,200 | 6,460 | 124 | 64.60 |
| 2009-09-01 | 6,310 | 6,450 | 6,160 | 6,450 | 103 | 64.50 |
| 2009-08-31 | 6,490 | 6,500 | 6,320 | 6,330 | 16 | 63.30 |
| 2009-08-28 | 6,680 | 6,680 | 6,200 | 6,500 | 168 | 65 |
| 2009-08-27 | 6,500 | 6,680 | 6,400 | 6,680 | 63 | 66.80 |
| 2009-08-26 | 6,700 | 6,700 | 6,700 | 6,700 | 21 | 67 |
| 2009-08-25 | 6,600 | 6,680 | 6,500 | 6,500 | 130 | 65 |
| 2009-08-24 | 6,690 | 6,700 | 6,500 | 6,500 | 32 | 65 |
| 2009-08-21 | 6,220 | 6,580 | 6,220 | 6,350 | 14 | 63.50 |
| 2009-08-20 | 6,300 | 6,400 | 6,300 | 6,320 | 63 | 63.20 |
| 2009-08-19 | 6,780 | 6,780 | 6,540 | 6,540 | 41 | 65.40 |
| 2009-08-18 | 6,850 | 6,850 | 6,550 | 6,700 | 174 | 67 |
| 2009-08-17 | 6,570 | 6,600 | 6,310 | 6,310 | 61 | 63.10 |
| 2009-08-14 | 6,520 | 6,780 | 6,500 | 6,700 | 85 | 67 |
| 2009-08-13 | 6,600 | 6,600 | 6,480 | 6,600 | 22 | 66 |
| 2009-08-12 | 6,600 | 6,730 | 6,430 | 6,600 | 72 | 66 |
| 2009-08-11 | 6,900 | 6,900 | 6,650 | 6,760 | 109 | 67.60 |
| 2009-08-10 | 6,800 | 6,800 | 6,700 | 6,700 | 93 | 67 |
| 2009-08-07 | 6,700 | 6,800 | 6,670 | 6,800 | 98 | 68 |
| 2009-08-06 | 6,680 | 6,800 | 6,620 | 6,700 | 96 | 67 |
| 2009-08-05 | 6,880 | 6,950 | 6,750 | 6,900 | 71 | 69 |
| 2009-08-04 | 6,900 | 7,050 | 6,700 | 6,700 | 124 | 67 |
| 2009-08-03 | 6,800 | 6,950 | 6,700 | 6,950 | 45 | 69.50 |
| 2009-07-31 | 6,850 | 6,930 | 6,790 | 6,900 | 68 | 69 |
| 2009-07-30 | 6,640 | 6,750 | 6,570 | 6,570 | 150 | 65.70 |
| 2009-07-29 | 6,750 | 7,000 | 6,300 | 6,470 | 160 | 64.70 |
| 2009-07-28 | 6,730 | 6,900 | 6,650 | 6,650 | 68 | 66.50 |
| 2009-07-27 | 6,900 | 6,900 | 6,880 | 6,880 | 30 | 68.80 |
| 2009-07-24 | 6,800 | 6,910 | 6,600 | 6,600 | 237 | 66 |
| 2009-07-23 | 6,800 | 6,900 | 6,600 | 6,640 | 37 | 66.40 |
| 2009-07-22 | 6,990 | 6,990 | 6,530 | 6,530 | 15 | 65.30 |
| 2009-07-21 | 6,500 | 7,050 | 6,500 | 6,500 | 81 | 65 |
| 2009-07-17 | 6,840 | 7,000 | 6,800 | 7,000 | 108 | 70 |
| 2009-07-16 | 6,850 | 6,900 | 6,360 | 6,840 | 198 | 68.40 |
| 2009-07-15 | 6,470 | 6,600 | 6,200 | 6,450 | 56 | 64.50 |
| 2009-07-14 | 5,750 | 5,980 | 5,720 | 5,970 | 26 | 59.70 |
| 2009-07-13 | 6,050 | 6,350 | 5,800 | 5,990 | 34 | 59.90 |
| 2009-07-10 | 6,020 | 6,400 | 5,700 | 6,400 | 100 | 64 |
| 2009-07-09 | 6,040 | 6,250 | 6,020 | 6,060 | 103 | 60.60 |
| 2009-07-08 | 6,080 | 6,330 | 5,800 | 6,210 | 37 | 62.10 |
| 2009-07-07 | 6,720 | 6,720 | 6,300 | 6,350 | 215 | 63.50 |
| 2009-07-06 | 6,990 | 6,990 | 6,650 | 6,760 | 89 | 67.60 |
| 2009-07-03 | 6,400 | 6,800 | 6,400 | 6,800 | 191 | 68 |
| 2009-07-02 | 7,570 | 7,640 | 6,450 | 6,500 | 988 | 65 |
| 2009-07-01 | 6,340 | 7,340 | 6,340 | 7,300 | 1,378 | 73 |
| 2009-06-30 | 6,250 | 6,350 | 6,150 | 6,340 | 178 | 63.40 |
| 2009-06-29 | 6,100 | 6,290 | 6,100 | 6,200 | 122 | 62 |
| 2009-06-26 | 6,180 | 6,250 | 6,000 | 6,100 | 122 | 61 |
| 2009-06-25 | 5,650 | 6,150 | 5,650 | 6,100 | 73 | 61 |
| 2009-06-24 | 5,700 | 5,700 | 5,450 | 5,450 | 13 | 54.50 |
| 2009-06-23 | 5,600 | 5,600 | 5,350 | 5,590 | 49 | 55.90 |
| 2009-06-22 | 5,600 | 5,650 | 5,500 | 5,600 | 56 | 56 |
| 2009-06-19 | 6,300 | 6,320 | 5,200 | 5,600 | 622 | 56 |
| 2009-06-18 | 6,240 | 6,240 | 6,070 | 6,200 | 71 | 62 |
| 2009-06-17 | 6,250 | 6,250 | 6,050 | 6,250 | 19 | 62.50 |
| 2009-06-16 | 6,140 | 6,310 | 6,090 | 6,250 | 96 | 62.50 |
| 2009-06-15 | 6,000 | 6,300 | 6,000 | 6,270 | 173 | 62.70 |
| 2009-06-12 | 6,350 | 6,350 | 6,010 | 6,280 | 106 | 62.80 |
| 2009-06-11 | 6,400 | 6,450 | 6,250 | 6,250 | 52 | 62.50 |
| 2009-06-10 | 6,020 | 6,300 | 6,020 | 6,200 | 61 | 62 |
| 2009-06-09 | 6,190 | 6,230 | 5,810 | 6,010 | 310 | 60.10 |
| 2009-06-08 | 5,800 | 6,500 | 5,700 | 6,000 | 480 | 60 |
| 2009-06-05 | 5,510 | 5,700 | 5,500 | 5,700 | 246 | 57 |
| 2009-06-04 | 5,300 | 5,500 | 5,250 | 5,300 | 68 | 53 |
| 2009-06-03 | 5,350 | 5,400 | 5,300 | 5,300 | 61 | 53 |
| 2009-06-02 | 5,300 | 5,400 | 5,240 | 5,350 | 244 | 53.50 |
| 2009-06-01 | 5,650 | 5,680 | 5,240 | 5,240 | 240 | 52.40 |
| 2009-05-29 | 5,740 | 5,740 | 5,590 | 5,680 | 52 | 56.80 |
| 2009-05-28 | 5,440 | 5,600 | 5,430 | 5,600 | 76 | 56 |
| 2009-05-27 | 5,500 | 5,500 | 5,220 | 5,440 | 31 | 54.40 |
| 2009-05-26 | 5,200 | 5,550 | 5,200 | 5,430 | 98 | 54.30 |
| 2009-05-25 | 5,250 | 5,600 | 5,250 | 5,590 | 28 | 55.90 |
| 2009-05-22 | 5,600 | 5,630 | 4,830 | 5,280 | 290 | 52.80 |
| 2009-05-21 | 5,380 | 5,630 | 5,380 | 5,630 | 72 | 56.30 |
| 2009-05-20 | 5,730 | 5,730 | 5,350 | 5,680 | 105 | 56.80 |
| 2009-05-19 | 5,650 | 5,730 | 5,650 | 5,720 | 34 | 57.20 |
| 2009-05-18 | 5,850 | 5,850 | 5,250 | 5,800 | 110 | 58 |
| 2009-05-15 | 5,550 | 5,600 | 5,350 | 5,600 | 97 | 56 |
| 2009-05-14 | 5,350 | 5,450 | 5,260 | 5,450 | 94 | 54.50 |
| 2009-05-13 | 5,200 | 5,300 | 5,150 | 5,300 | 112 | 53 |
| 2009-05-12 | 5,800 | 5,800 | 5,380 | 5,400 | 88 | 54 |
| 2009-05-11 | 5,560 | 5,920 | 5,250 | 5,600 | 309 | 56 |
| 2009-05-08 | 5,420 | 5,500 | 5,150 | 5,400 | 406 | 54 |
| 2009-05-07 | 6,400 | 6,400 | 5,500 | 5,700 | 531 | 57 |
| 2009-05-01 | 6,670 | 6,800 | 5,700 | 6,400 | 887 | 64 |
| 2009-04-30 | 5,700 | 6,470 | 5,700 | 6,470 | 919 | 64.70 |
| 2009-04-28 | 5,560 | 6,160 | 5,080 | 5,470 | 736 | 54.70 |
| 2009-04-27 | 5,160 | 5,160 | 5,060 | 5,160 | 217 | 51.60 |
| 2009-04-24 | 4,110 | 4,660 | 4,110 | 4,660 | 257 | 46.60 |
| 2009-04-23 | 4,400 | 4,450 | 4,100 | 4,160 | 176 | 41.60 |
| 2009-04-22 | 4,940 | 5,130 | 4,390 | 4,410 | 305 | 44.10 |
| 2009-04-21 | 4,990 | 5,070 | 4,390 | 4,890 | 568 | 48.90 |
| 2009-04-20 | 4,890 | 4,890 | 4,840 | 4,890 | 484 | 48.90 |
| 2009-04-17 | 4,000 | 4,390 | 3,680 | 4,390 | 737 | 43.90 |
| 2009-04-16 | 3,500 | 3,890 | 3,320 | 3,890 | 271 | 38.90 |
| 2009-04-15 | 3,250 | 3,390 | 3,250 | 3,390 | 97 | 33.90 |
| 2009-04-14 | 3,200 | 3,210 | 3,080 | 3,210 | 15 | 32.10 |
| 2009-04-13 | 3,100 | 3,250 | 3,100 | 3,200 | 17 | 32 |
| 2009-04-10 | 3,040 | 3,200 | 3,040 | 3,070 | 75 | 30.70 |
| 2009-04-09 | 3,100 | 3,240 | 3,100 | 3,210 | 38 | 32.10 |
| 2009-04-08 | 3,400 | 3,400 | 3,200 | 3,200 | 36 | 32 |
| 2009-04-07 | 3,180 | 3,180 | 3,050 | 3,150 | 25 | 31.50 |
| 2009-04-06 | 3,200 | 3,250 | 3,010 | 3,150 | 54 | 31.50 |
| 2009-04-03 | 3,250 | 3,480 | 3,060 | 3,060 | 129 | 30.60 |
| 2009-04-02 | 3,160 | 3,160 | 3,020 | 3,100 | 38 | 31 |
| 2009-04-01 | 3,200 | 3,200 | 3,010 | 3,160 | 6 | 31.60 |
| 2009-03-31 | 3,100 | 3,240 | 3,010 | 3,010 | 32 | 30.10 |
| 2009-03-30 | 3,100 | 3,100 | 3,000 | 3,000 | 11 | 30 |
| 2009-03-27 | 3,150 | 3,230 | 3,000 | 3,200 | 26 | 32 |
| 2009-03-26 | 3,300 | 3,300 | 3,050 | 3,300 | 17 | 33 |
| 2009-03-25 | 3,090 | 3,300 | 3,010 | 3,250 | 48 | 32.50 |
| 2009-03-24 | 2,990 | 3,090 | 2,990 | 3,090 | 5 | 30.90 |
| 2009-03-23 | 2,900 | 3,090 | 2,900 | 3,000 | 64 | 30 |
| 2009-03-19 | 2,800 | 2,990 | 2,800 | 2,985 | 11 | 29.85 |
| 2009-03-18 | 3,000 | 3,000 | 2,815 | 2,825 | 98 | 28.25 |
| 2009-03-17 | 2,910 | 3,000 | 2,910 | 2,990 | 39 | 29.90 |
| 2009-03-16 | 2,800 | 3,000 | 2,800 | 2,910 | 42 | 29.10 |
| 2009-03-13 | 2,590 | 2,680 | 2,590 | 2,680 | 38 | 26.80 |
| 2009-03-12 | 2,710 | 2,760 | 2,705 | 2,710 | 189 | 27.10 |
| 2009-03-11 | 2,720 | 2,780 | 2,700 | 2,780 | 124 | 27.80 |
| 2009-03-10 | 2,790 | 2,850 | 2,750 | 2,810 | 82 | 28.10 |
| 2009-03-09 | 2,810 | 2,810 | 2,810 | 2,810 | 6 | 28.10 |
| 2009-03-06 | 2,800 | 2,810 | 2,800 | 2,810 | 52 | 28.10 |
| 2009-03-05 | 2,800 | 2,850 | 2,690 | 2,850 | 144 | 28.50 |
| 2009-03-04 | 2,730 | 2,760 | 2,730 | 2,750 | 23 | 27.50 |
| 2009-03-03 | 2,820 | 2,890 | 2,730 | 2,730 | 23 | 27.30 |
| 2009-03-02 | 2,700 | 2,750 | 2,700 | 2,750 | 3 | 27.50 |
| 2009-02-27 | 2,865 | 2,865 | 2,650 | 2,740 | 38 | 27.40 |
| 2009-02-26 | 2,980 | 2,990 | 2,720 | 2,985 | 39 | 29.85 |
| 2009-02-25 | 2,690 | 2,900 | 2,670 | 2,900 | 45 | 29 |
| 2009-02-24 | 2,575 | 2,710 | 2,500 | 2,500 | 50 | 25 |
| 2009-02-23 | 2,800 | 2,810 | 2,605 | 2,615 | 97 | 26.15 |
| 2009-02-20 | 2,810 | 2,830 | 2,800 | 2,800 | 17 | 28 |
| 2009-02-19 | 3,040 | 3,040 | 2,970 | 2,970 | 9 | 29.70 |
| 2009-02-18 | 2,870 | 2,950 | 2,870 | 2,950 | 6 | 29.50 |
| 2009-02-17 | 2,800 | 2,990 | 2,700 | 2,990 | 54 | 29.90 |
| 2009-02-16 | 2,980 | 3,050 | 2,940 | 3,050 | 6 | 30.50 |
| 2009-02-13 | 2,970 | 2,980 | 2,970 | 2,980 | 3 | 29.80 |
| 2009-02-12 | 2,900 | 2,980 | 2,660 | 2,980 | 132 | 29.80 |
| 2009-02-10 | 3,150 | 3,200 | 2,900 | 2,900 | 31 | 29 |
| 2009-02-09 | 3,200 | 3,200 | 3,040 | 3,190 | 39 | 31.90 |
| 2009-02-06 | 3,000 | 3,290 | 3,000 | 3,290 | 61 | 32.90 |
| 2009-02-05 | 3,000 | 3,200 | 2,980 | 3,200 | 76 | 32 |
| 2009-02-04 | 2,760 | 3,200 | 2,760 | 3,200 | 115 | 32 |
| 2009-02-03 | 2,800 | 2,980 | 2,680 | 2,900 | 85 | 29 |
| 2009-02-02 | 2,990 | 2,990 | 2,830 | 2,850 | 23 | 28.50 |
| 2009-01-30 | 2,800 | 2,985 | 2,800 | 2,985 | 43 | 29.85 |
| 2009-01-29 | 3,050 | 3,090 | 2,850 | 2,950 | 37 | 29.50 |
| 2009-01-28 | 3,050 | 3,050 | 2,940 | 3,030 | 46 | 30.30 |
| 2009-01-27 | 3,000 | 3,100 | 3,000 | 3,030 | 19 | 30.30 |
| 2009-01-26 | 3,150 | 3,150 | 3,000 | 3,000 | 10 | 30 |
| 2009-01-23 | 3,150 | 3,150 | 3,050 | 3,150 | 48 | 31.50 |
| 2009-01-22 | 3,030 | 3,200 | 3,000 | 3,200 | 64 | 32 |
| 2009-01-21 | 3,000 | 3,200 | 3,000 | 3,100 | 120 | 31 |
| 2009-01-20 | 3,000 | 3,150 | 3,000 | 3,050 | 39 | 30.50 |
| 2009-01-19 | 3,000 | 3,240 | 3,000 | 3,030 | 66 | 30.30 |
| 2009-01-16 | 3,100 | 3,140 | 3,010 | 3,110 | 64 | 31.10 |
| 2009-01-15 | 2,950 | 3,140 | 2,950 | 3,050 | 21 | 30.50 |
| 2009-01-14 | 3,150 | 3,150 | 2,850 | 2,970 | 47 | 29.70 |
| 2009-01-13 | 3,200 | 3,200 | 3,000 | 3,100 | 20 | 31 |
| 2009-01-09 | 3,050 | 3,220 | 3,030 | 3,200 | 25 | 32 |
| 2009-01-08 | 3,050 | 3,250 | 3,010 | 3,020 | 34 | 30.20 |
| 2009-01-07 | 3,300 | 3,300 | 3,100 | 3,100 | 30 | 31 |
| 2009-01-06 | 2,980 | 3,300 | 2,950 | 3,270 | 27 | 32.70 |
| 2009-01-05 | 2,920 | 3,000 | 2,920 | 3,000 | 17 | 30 |
分割・併合履歴 ： [2014-03-19]1株→100株 [2007-09-03]1株→0.1株 [2006-08-28]1株→5株
