2127 (株)日本M&Aセンターホールディングス 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 | 359,004 | 365,004 | 345,000 | 345,000 | 490 | 71.88 |
| 2009-12-29 | 356,004 | 362,004 | 353,004 | 362,004 | 164 | 75.42 |
| 2009-12-28 | 345,996 | 354,000 | 342,000 | 351,000 | 286 | 73.13 |
| 2009-12-25 | 359,004 | 363,000 | 354,000 | 354,996 | 160 | 73.96 |
| 2009-12-24 | 369,996 | 372,996 | 362,004 | 362,004 | 209 | 75.42 |
| 2009-12-22 | 362,004 | 369,996 | 357,000 | 366,996 | 288 | 76.46 |
| 2009-12-21 | 357,996 | 366,000 | 354,000 | 363,996 | 251 | 75.83 |
| 2009-12-18 | 351,000 | 362,004 | 350,004 | 357,996 | 283 | 74.58 |
| 2009-12-17 | 342,000 | 359,004 | 336,996 | 354,996 | 427 | 73.96 |
| 2009-12-16 | 350,004 | 350,004 | 335,004 | 339,000 | 352 | 70.63 |
| 2009-12-15 | 335,004 | 345,000 | 332,004 | 339,996 | 240 | 70.83 |
| 2009-12-14 | 333,996 | 335,004 | 326,004 | 333,000 | 178 | 69.38 |
| 2009-12-11 | 339,996 | 342,996 | 321,996 | 327,996 | 383 | 68.33 |
| 2009-12-10 | 345,996 | 359,004 | 336,000 | 336,000 | 441 | 70 |
| 2009-12-09 | 341,004 | 344,004 | 335,004 | 344,004 | 116 | 71.67 |
| 2009-12-08 | 354,000 | 357,000 | 341,004 | 342,996 | 248 | 71.46 |
| 2009-12-07 | 366,000 | 366,000 | 351,996 | 354,996 | 112 | 73.96 |
| 2009-12-04 | 369,000 | 369,000 | 354,996 | 360,996 | 228 | 75.21 |
| 2009-12-03 | 368,004 | 375,000 | 363,000 | 368,004 | 330 | 76.67 |
| 2009-12-02 | 348,996 | 363,000 | 348,996 | 360,000 | 235 | 75 |
| 2009-12-01 | 339,000 | 354,000 | 333,000 | 348,996 | 259 | 72.71 |
| 2009-11-30 | 333,996 | 342,000 | 330,996 | 338,004 | 241 | 70.42 |
| 2009-11-27 | 336,000 | 347,004 | 327,000 | 327,996 | 352 | 68.33 |
| 2009-11-26 | 320,004 | 348,000 | 315,996 | 348,000 | 449 | 72.50 |
| 2009-11-25 | 321,000 | 321,996 | 308,004 | 320,004 | 282 | 66.67 |
| 2009-11-24 | 353,004 | 353,004 | 321,000 | 321,000 | 333 | 66.88 |
| 2009-11-20 | 344,004 | 363,000 | 336,000 | 353,004 | 992 | 73.54 |
| 2009-11-19 | 320,004 | 342,000 | 312,996 | 339,000 | 476 | 70.63 |
| 2009-11-18 | 302,004 | 315,000 | 300,000 | 309,996 | 787 | 64.58 |
| 2009-11-17 | 312,000 | 320,004 | 294,000 | 299,004 | 1,098 | 62.29 |
| 2009-11-16 | 344,004 | 344,004 | 303,996 | 306,996 | 523 | 63.96 |
| 2009-11-13 | 345,996 | 353,004 | 341,004 | 344,004 | 287 | 71.67 |
| 2009-11-12 | 360,000 | 360,000 | 341,004 | 345,000 | 794 | 71.88 |
| 2009-11-11 | 368,004 | 383,004 | 363,000 | 365,004 | 209 | 76.04 |
| 2009-11-10 | 384,000 | 390,000 | 369,000 | 369,996 | 338 | 77.08 |
| 2009-11-09 | 396,996 | 396,996 | 381,996 | 383,004 | 164 | 79.79 |
| 2009-11-06 | 402,996 | 402,996 | 393,996 | 395,004 | 115 | 82.29 |
| 2009-11-05 | 405,996 | 408,996 | 396,996 | 398,004 | 214 | 82.92 |
| 2009-11-04 | 398,004 | 411,000 | 398,004 | 411,000 | 132 | 85.63 |
| 2009-11-02 | 398,004 | 408,000 | 393,000 | 402,996 | 252 | 83.96 |
| 2009-10-30 | 410,004 | 411,996 | 405,000 | 407,004 | 148 | 84.79 |
| 2009-10-29 | 395,004 | 407,004 | 384,000 | 405,996 | 433 | 84.58 |
| 2009-10-28 | 401,004 | 402,000 | 396,000 | 396,000 | 206 | 82.50 |
| 2009-10-27 | 417,996 | 417,996 | 396,000 | 399,000 | 501 | 83.13 |
| 2009-10-26 | 414,996 | 417,000 | 411,996 | 414,000 | 324 | 86.25 |
| 2009-10-23 | 410,004 | 419,004 | 405,000 | 414,996 | 285 | 86.46 |
| 2009-10-22 | 398,004 | 410,004 | 398,004 | 410,004 | 509 | 85.42 |
| 2009-10-21 | 399,996 | 402,996 | 398,004 | 401,004 | 235 | 83.54 |
| 2009-10-20 | 411,996 | 419,004 | 396,996 | 399,996 | 325 | 83.33 |
| 2009-10-19 | 408,996 | 413,004 | 401,004 | 411,996 | 163 | 85.83 |
| 2009-10-16 | 408,996 | 408,996 | 398,004 | 401,004 | 236 | 83.54 |
| 2009-10-15 | 426,000 | 426,000 | 411,996 | 414,000 | 241 | 86.25 |
| 2009-10-14 | 431,004 | 431,004 | 414,000 | 416,004 | 279 | 86.67 |
| 2009-10-13 | 428,004 | 432,996 | 422,004 | 428,004 | 178 | 89.17 |
| 2009-10-09 | 423,000 | 429,996 | 420,000 | 428,004 | 132 | 89.17 |
| 2009-10-08 | 429,996 | 432,996 | 423,000 | 423,000 | 225 | 88.13 |
| 2009-10-07 | 420,000 | 429,000 | 420,000 | 426,000 | 387 | 88.75 |
| 2009-10-06 | 407,004 | 423,996 | 393,996 | 420,000 | 373 | 87.50 |
| 2009-10-05 | 401,004 | 405,000 | 392,004 | 402,000 | 159 | 83.75 |
| 2009-10-02 | 381,000 | 399,000 | 381,000 | 396,996 | 204 | 82.71 |
| 2009-10-01 | 405,000 | 405,996 | 395,004 | 395,004 | 179 | 82.29 |
| 2009-09-30 | 399,996 | 408,000 | 395,004 | 407,004 | 312 | 84.79 |
| 2009-09-29 | 417,000 | 419,004 | 395,004 | 401,004 | 257 | 83.54 |
| 2009-09-28 | 428,004 | 428,004 | 404,004 | 410,004 | 288 | 85.42 |
| 2009-09-25 | 435,996 | 437,004 | 423,000 | 426,996 | 108 | 88.96 |
| 2009-09-24 | 429,996 | 438,996 | 426,000 | 438,000 | 257 | 91.25 |
| 2009-09-18 | 423,996 | 431,004 | 410,004 | 429,996 | 422 | 89.58 |
| 2009-09-17 | 429,000 | 447,996 | 417,000 | 420,000 | 417 | 87.50 |
| 2009-09-16 | 450,996 | 450,996 | 426,000 | 429,000 | 788 | 89.38 |
| 2009-09-15 | 450,000 | 492,996 | 449,004 | 459,000 | 1,419 | 95.63 |
| 2009-09-14 | 431,004 | 449,004 | 429,996 | 447,996 | 300 | 93.33 |
| 2009-09-11 | 438,996 | 447,000 | 429,996 | 438,996 | 408 | 91.46 |
| 2009-09-10 | 432,000 | 441,996 | 432,000 | 440,004 | 343 | 91.67 |
| 2009-09-09 | 423,996 | 437,004 | 420,000 | 432,000 | 579 | 90 |
| 2009-09-08 | 407,004 | 428,004 | 404,004 | 423,996 | 478 | 88.33 |
| 2009-09-07 | 413,004 | 414,000 | 396,000 | 398,004 | 149 | 82.92 |
| 2009-09-04 | 410,004 | 411,000 | 399,000 | 408,996 | 179 | 85.21 |
| 2009-09-03 | 422,004 | 426,000 | 408,000 | 411,000 | 286 | 85.63 |
| 2009-09-02 | 411,000 | 428,004 | 402,996 | 426,000 | 661 | 88.75 |
| 2009-09-01 | 390,996 | 416,004 | 390,000 | 414,000 | 313 | 86.25 |
| 2009-08-31 | 402,996 | 402,996 | 392,004 | 393,996 | 167 | 82.08 |
| 2009-08-28 | 390,000 | 402,000 | 390,000 | 402,000 | 550 | 83.75 |
| 2009-08-27 | 378,000 | 390,996 | 378,000 | 387,996 | 475 | 80.83 |
| 2009-08-26 | 378,996 | 384,000 | 375,996 | 383,004 | 323 | 79.79 |
| 2009-08-25 | 374,004 | 375,000 | 368,004 | 369,000 | 187 | 76.88 |
| 2009-08-24 | 378,000 | 381,996 | 372,000 | 372,000 | 137 | 77.50 |
| 2009-08-21 | 390,000 | 390,000 | 369,996 | 372,996 | 240 | 77.71 |
| 2009-08-20 | 380,004 | 393,000 | 378,000 | 384,996 | 606 | 80.21 |
| 2009-08-19 | 372,996 | 383,004 | 369,000 | 380,004 | 343 | 79.17 |
| 2009-08-18 | 369,996 | 377,004 | 360,000 | 372,000 | 368 | 77.50 |
| 2009-08-17 | 380,004 | 380,004 | 369,996 | 372,996 | 416 | 77.71 |
| 2009-08-14 | 360,000 | 390,996 | 360,000 | 381,996 | 1,102 | 79.58 |
| 2009-08-13 | 354,996 | 365,004 | 353,004 | 363,000 | 571 | 75.63 |
| 2009-08-12 | 351,996 | 360,996 | 351,996 | 354,996 | 423 | 73.96 |
| 2009-08-11 | 351,996 | 357,000 | 348,996 | 354,996 | 634 | 73.96 |
| 2009-08-10 | 354,996 | 354,996 | 348,000 | 351,996 | 273 | 73.33 |
| 2009-08-07 | 354,996 | 356,004 | 342,996 | 348,000 | 379 | 72.50 |
| 2009-08-06 | 357,000 | 362,004 | 351,000 | 359,004 | 468 | 74.79 |
| 2009-08-05 | 353,004 | 365,004 | 347,004 | 357,996 | 781 | 74.58 |
| 2009-08-04 | 351,000 | 357,000 | 345,996 | 348,000 | 292 | 72.50 |
| 2009-08-03 | 339,000 | 353,004 | 336,000 | 353,004 | 552 | 73.54 |
| 2009-07-31 | 345,000 | 348,000 | 330,996 | 333,000 | 618 | 69.38 |
| 2009-07-30 | 357,000 | 357,996 | 345,000 | 350,004 | 237 | 72.92 |
| 2009-07-29 | 353,004 | 356,004 | 351,996 | 354,996 | 260 | 73.96 |
| 2009-07-28 | 354,000 | 357,000 | 351,000 | 351,996 | 240 | 73.33 |
| 2009-07-27 | 345,000 | 351,000 | 345,000 | 348,996 | 116 | 72.71 |
| 2009-07-24 | 350,004 | 357,996 | 339,996 | 344,004 | 423 | 71.67 |
| 2009-07-23 | 348,000 | 359,004 | 342,000 | 342,996 | 281 | 71.46 |
| 2009-07-22 | 336,996 | 351,996 | 333,000 | 351,000 | 246 | 73.13 |
| 2009-07-21 | 333,000 | 333,996 | 327,000 | 333,000 | 211 | 69.38 |
| 2009-07-17 | 321,996 | 327,996 | 321,996 | 324,000 | 100 | 67.50 |
| 2009-07-16 | 333,000 | 333,000 | 320,004 | 320,004 | 233 | 66.67 |
| 2009-07-15 | 315,000 | 327,996 | 314,004 | 324,000 | 231 | 67.50 |
| 2009-07-14 | 320,004 | 320,004 | 312,000 | 314,004 | 131 | 65.42 |
| 2009-07-13 | 330,000 | 332,004 | 305,004 | 309,996 | 420 | 64.58 |
| 2009-07-10 | 330,000 | 339,000 | 330,000 | 330,996 | 247 | 68.96 |
| 2009-07-09 | 345,000 | 345,996 | 330,996 | 332,004 | 422 | 69.17 |
| 2009-07-08 | 348,000 | 354,996 | 345,996 | 350,004 | 343 | 72.92 |
| 2009-07-07 | 363,000 | 368,004 | 353,004 | 357,000 | 391 | 74.38 |
| 2009-07-06 | 369,996 | 372,996 | 357,000 | 363,000 | 581 | 75.63 |
| 2009-07-03 | 348,000 | 366,996 | 342,000 | 365,004 | 1,274 | 76.04 |
| 2009-07-02 | 350,004 | 354,000 | 342,000 | 353,004 | 598 | 73.54 |
| 2009-07-01 | 339,996 | 351,000 | 339,996 | 348,000 | 676 | 72.50 |
| 2009-06-30 | 336,000 | 342,000 | 335,004 | 338,004 | 313 | 70.42 |
| 2009-06-29 | 344,004 | 344,004 | 327,996 | 330,000 | 570 | 68.75 |
| 2009-06-26 | 345,000 | 345,000 | 330,996 | 339,996 | 416 | 70.83 |
| 2009-06-25 | 335,004 | 345,000 | 324,996 | 339,000 | 289 | 70.63 |
| 2009-06-24 | 353,004 | 356,004 | 327,000 | 335,004 | 719 | 69.79 |
| 2009-06-23 | 330,000 | 351,000 | 326,004 | 347,004 | 1,048 | 72.29 |
| 2009-06-22 | 318,000 | 342,996 | 317,004 | 336,000 | 1,066 | 70 |
| 2009-06-19 | 321,996 | 324,996 | 318,000 | 318,000 | 327 | 66.25 |
| 2009-06-18 | 329,004 | 330,000 | 318,996 | 318,996 | 159 | 66.46 |
| 2009-06-17 | 315,996 | 327,996 | 315,996 | 324,000 | 241 | 67.50 |
| 2009-06-16 | 318,000 | 332,004 | 317,004 | 321,000 | 258 | 66.88 |
| 2009-06-15 | 330,996 | 333,996 | 323,004 | 326,004 | 309 | 67.92 |
| 2009-06-12 | 333,000 | 335,004 | 326,004 | 330,000 | 362 | 68.75 |
| 2009-06-11 | 341,004 | 341,004 | 333,996 | 336,000 | 133 | 70 |
| 2009-06-10 | 336,000 | 339,000 | 333,996 | 339,000 | 85 | 70.63 |
| 2009-06-09 | 339,000 | 339,996 | 330,996 | 338,004 | 346 | 70.42 |
| 2009-06-08 | 342,000 | 345,996 | 333,996 | 338,004 | 275 | 70.42 |
| 2009-06-05 | 348,000 | 348,996 | 336,000 | 339,996 | 293 | 70.83 |
| 2009-06-04 | 345,996 | 354,996 | 341,004 | 344,004 | 423 | 71.67 |
| 2009-06-03 | 341,004 | 357,996 | 339,000 | 347,004 | 821 | 72.29 |
| 2009-06-02 | 336,000 | 350,004 | 324,000 | 342,000 | 985 | 71.25 |
| 2009-06-01 | 330,996 | 333,996 | 329,004 | 330,996 | 326 | 68.96 |
| 2009-05-29 | 324,996 | 330,996 | 321,000 | 327,996 | 549 | 68.33 |
| 2009-05-28 | 329,004 | 339,996 | 324,996 | 327,000 | 542 | 68.13 |
| 2009-05-27 | 345,000 | 354,000 | 324,996 | 327,000 | 895 | 68.13 |
| 2009-05-26 | 324,000 | 350,004 | 324,000 | 341,004 | 935 | 71.04 |
| 2009-05-25 | 309,996 | 329,004 | 309,996 | 329,004 | 567 | 68.54 |
| 2009-05-22 | 298,104 | 315,000 | 295,404 | 309,996 | 521 | 64.58 |
| 2009-05-21 | 318,996 | 318,996 | 303,996 | 308,004 | 418 | 64.17 |
| 2009-05-20 | 321,000 | 323,004 | 315,996 | 318,000 | 379 | 66.25 |
| 2009-05-19 | 315,996 | 324,996 | 314,004 | 318,996 | 470 | 66.46 |
| 2009-05-18 | 318,996 | 321,000 | 311,004 | 315,000 | 495 | 65.63 |
| 2009-05-15 | 324,996 | 333,000 | 312,996 | 314,004 | 1,248 | 65.42 |
| 2009-05-14 | 309,996 | 324,000 | 306,996 | 318,996 | 1,195 | 66.46 |
| 2009-05-13 | 295,500 | 315,000 | 295,500 | 312,000 | 1,081 | 65 |
| 2009-05-12 | 288,000 | 297,000 | 284,004 | 294,996 | 972 | 61.46 |
| 2009-05-11 | 297,804 | 298,896 | 285,600 | 289,896 | 941 | 60.40 |
| 2009-05-08 | 273,900 | 293,100 | 273,300 | 290,904 | 1,650 | 60.61 |
| 2009-05-07 | 260,004 | 266,904 | 258,000 | 266,796 | 785 | 55.58 |
| 2009-05-01 | 247,596 | 257,604 | 244,800 | 248,304 | 650 | 51.73 |
| 2009-04-30 | 241,104 | 246,204 | 241,104 | 242,796 | 272 | 50.58 |
| 2009-04-28 | 255,204 | 259,296 | 240,204 | 240,204 | 544 | 50.04 |
| 2009-04-27 | 262,404 | 262,404 | 253,500 | 255,300 | 788 | 53.19 |
| 2009-04-24 | 248,004 | 266,004 | 245,496 | 254,796 | 1,310 | 53.08 |
| 2009-04-23 | 240,000 | 248,496 | 238,104 | 245,904 | 521 | 51.23 |
| 2009-04-22 | 253,704 | 253,704 | 240,804 | 241,500 | 319 | 50.31 |
| 2009-04-21 | 251,004 | 251,100 | 241,296 | 249,696 | 432 | 52.02 |
| 2009-04-20 | 253,500 | 259,800 | 251,604 | 258,996 | 231 | 53.96 |
| 2009-04-17 | 249,996 | 251,004 | 246,396 | 250,104 | 219 | 52.11 |
| 2009-04-16 | 249,696 | 252,600 | 242,004 | 246,000 | 290 | 51.25 |
| 2009-04-15 | 242,304 | 250,800 | 240,996 | 249,696 | 330 | 52.02 |
| 2009-04-14 | 246,000 | 249,000 | 240,996 | 242,196 | 345 | 50.46 |
| 2009-04-13 | 251,496 | 255,996 | 251,496 | 253,404 | 233 | 52.79 |
| 2009-04-10 | 259,896 | 260,004 | 249,996 | 252,900 | 455 | 52.69 |
| 2009-04-09 | 243,504 | 254,700 | 243,504 | 252,996 | 542 | 52.71 |
| 2009-04-08 | 242,496 | 245,304 | 239,904 | 240,000 | 595 | 50 |
| 2009-04-07 | 247,500 | 248,400 | 245,004 | 247,896 | 510 | 51.65 |
| 2009-04-06 | 244,896 | 247,296 | 241,500 | 243,504 | 675 | 50.73 |
| 2009-04-03 | 239,604 | 247,104 | 235,896 | 240,900 | 836 | 50.19 |
| 2009-04-02 | 225,996 | 231,804 | 221,304 | 231,600 | 917 | 48.25 |
| 2009-04-01 | 221,004 | 224,304 | 215,196 | 219,300 | 812 | 45.69 |
| 2009-03-31 | 220,104 | 230,004 | 220,104 | 220,296 | 671 | 45.90 |
| 2009-03-30 | 240,000 | 240,996 | 228,000 | 228,000 | 718 | 47.50 |
| 2009-03-27 | 254,100 | 259,896 | 240,000 | 244,404 | 529 | 50.92 |
| 2009-03-26 | 260,004 | 260,004 | 248,700 | 253,896 | 481 | 52.90 |
| 2009-03-25 | 260,004 | 267,504 | 256,500 | 264,000 | 1,140 | 55 |
| 2009-03-24 | 237,900 | 251,904 | 233,196 | 251,604 | 1,281 | 52.42 |
| 2009-03-23 | 213,504 | 226,896 | 213,504 | 225,900 | 632 | 47.06 |
| 2009-03-19 | 212,496 | 231,996 | 207,300 | 210,696 | 1,066 | 43.90 |
| 2009-03-18 | 206,496 | 210,504 | 204,996 | 208,500 | 413 | 43.44 |
| 2009-03-17 | 206,400 | 206,400 | 201,996 | 203,304 | 374 | 42.36 |
| 2009-03-16 | 207,000 | 209,904 | 201,996 | 202,596 | 382 | 42.21 |
| 2009-03-13 | 200,496 | 206,004 | 200,004 | 203,004 | 294 | 42.29 |
| 2009-03-12 | 191,604 | 194,904 | 189,996 | 194,904 | 143 | 40.61 |
| 2009-03-11 | 192,000 | 192,000 | 188,196 | 190,596 | 228 | 39.71 |
| 2009-03-10 | 195,096 | 195,204 | 184,896 | 186,000 | 555 | 38.75 |
| 2009-03-09 | 202,500 | 202,500 | 195,096 | 195,696 | 165 | 40.77 |
| 2009-03-06 | 204,996 | 206,004 | 196,404 | 196,500 | 252 | 40.94 |
| 2009-03-05 | 214,704 | 214,704 | 208,200 | 208,200 | 261 | 43.38 |
| 2009-03-04 | 197,904 | 211,896 | 192,300 | 207,996 | 487 | 43.33 |
| 2009-03-03 | 197,004 | 201,504 | 195,000 | 199,104 | 413 | 41.48 |
| 2009-03-02 | 207,504 | 215,796 | 201,996 | 204,504 | 253 | 42.61 |
| 2009-02-27 | 221,100 | 222,996 | 212,496 | 215,604 | 436 | 44.92 |
| 2009-02-26 | 226,404 | 237,000 | 222,000 | 225,000 | 674 | 46.88 |
| 2009-02-25 | 228,000 | 238,596 | 222,996 | 230,400 | 783 | 48 |
| 2009-02-24 | 198,000 | 219,396 | 192,096 | 219,000 | 1,332 | 45.63 |
| 2009-02-23 | 207,804 | 213,000 | 193,704 | 210,000 | 1,470 | 43.75 |
| 2009-02-20 | 236,004 | 236,004 | 203,004 | 207,504 | 1,625 | 43.23 |
| 2009-02-19 | 260,004 | 260,004 | 236,004 | 236,496 | 1,010 | 49.27 |
| 2009-02-18 | 261,996 | 269,004 | 256,104 | 257,004 | 507 | 53.54 |
| 2009-02-17 | 272,304 | 275,004 | 261,996 | 273,000 | 444 | 56.88 |
| 2009-02-16 | 265,404 | 271,896 | 262,104 | 268,296 | 429 | 55.90 |
| 2009-02-13 | 264,996 | 270,000 | 260,304 | 263,904 | 671 | 54.98 |
| 2009-02-12 | 266,196 | 272,004 | 258,000 | 262,800 | 737 | 54.75 |
| 2009-02-10 | 260,004 | 267,300 | 256,200 | 265,800 | 589 | 55.38 |
| 2009-02-09 | 283,404 | 283,404 | 255,096 | 255,300 | 1,037 | 53.19 |
| 2009-02-06 | 290,004 | 293,904 | 273,000 | 279,396 | 927 | 58.21 |
| 2009-02-05 | 290,904 | 291,504 | 280,200 | 286,500 | 1,387 | 59.69 |
| 2009-02-04 | 287,004 | 291,504 | 272,496 | 282,900 | 1,870 | 58.94 |
| 2009-02-03 | 315,000 | 315,996 | 285,000 | 285,000 | 4,008 | 59.38 |
| 2009-02-02 | 360,000 | 360,996 | 335,004 | 335,004 | 1,369 | 69.79 |
| 2009-01-30 | 371,004 | 387,996 | 363,996 | 384,996 | 371 | 80.21 |
| 2009-01-29 | 377,004 | 381,996 | 360,996 | 378,000 | 495 | 78.75 |
| 2009-01-28 | 339,996 | 372,996 | 336,000 | 372,000 | 1,059 | 77.50 |
| 2009-01-27 | 336,000 | 336,996 | 321,000 | 324,996 | 808 | 67.71 |
| 2009-01-26 | 365,004 | 365,004 | 326,004 | 333,996 | 562 | 69.58 |
| 2009-01-23 | 365,004 | 365,004 | 357,996 | 360,996 | 260 | 75.21 |
| 2009-01-22 | 369,996 | 372,000 | 366,000 | 369,996 | 168 | 77.08 |
| 2009-01-21 | 359,004 | 371,004 | 354,996 | 365,004 | 252 | 76.04 |
| 2009-01-20 | 375,000 | 378,000 | 362,004 | 366,996 | 255 | 76.46 |
| 2009-01-19 | 390,996 | 393,000 | 378,996 | 378,996 | 166 | 78.96 |
| 2009-01-16 | 381,996 | 387,000 | 378,000 | 386,004 | 289 | 80.42 |
| 2009-01-15 | 372,000 | 381,996 | 369,000 | 381,000 | 362 | 79.38 |
| 2009-01-14 | 380,004 | 389,004 | 380,004 | 384,996 | 374 | 80.21 |
| 2009-01-13 | 389,004 | 392,004 | 377,004 | 378,000 | 454 | 78.75 |
| 2009-01-09 | 426,996 | 426,996 | 407,004 | 408,996 | 308 | 85.21 |
| 2009-01-08 | 435,000 | 435,000 | 419,004 | 422,004 | 393 | 87.92 |
| 2009-01-07 | 444,996 | 452,004 | 431,004 | 432,996 | 399 | 90.21 |
| 2009-01-06 | 444,000 | 444,996 | 438,000 | 441,000 | 177 | 91.88 |
| 2009-01-05 | 447,996 | 450,000 | 434,004 | 438,000 | 94 | 91.25 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2016-09-28]1株→2株 [2014-03-27]1株→3株 [2012-03-28]1株→200株 [2007-03-27]1株→4株