2134 燦キャピタルマネージメント(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 | 37,700 | 37,700 | 37,000 | 37,000 | 2 | 370 |
| 2009-12-29 | 38,000 | 38,000 | 36,050 | 37,300 | 17 | 373 |
| 2009-12-28 | 39,300 | 39,300 | 38,000 | 38,000 | 28 | 380 |
| 2009-12-25 | 38,800 | 38,800 | 37,500 | 38,800 | 17 | 388 |
| 2009-12-24 | 38,500 | 38,500 | 37,700 | 38,500 | 22 | 385 |
| 2009-12-22 | 36,600 | 37,100 | 36,600 | 36,900 | 15 | 369 |
| 2009-12-21 | 37,000 | 38,300 | 37,000 | 38,300 | 7 | 383 |
| 2009-12-18 | 36,800 | 37,400 | 36,600 | 36,600 | 22 | 366 |
| 2009-12-17 | 39,100 | 39,400 | 37,000 | 37,400 | 27 | 374 |
| 2009-12-16 | 39,900 | 39,900 | 39,100 | 39,500 | 15 | 395 |
| 2009-12-15 | 40,000 | 40,300 | 39,600 | 40,300 | 34 | 403 |
| 2009-12-14 | 40,400 | 40,400 | 38,800 | 40,000 | 23 | 400 |
| 2009-12-11 | 39,300 | 39,300 | 39,000 | 39,200 | 20 | 392 |
| 2009-12-10 | 38,300 | 38,300 | 37,800 | 37,800 | 17 | 378 |
| 2009-12-09 | 36,000 | 37,500 | 36,000 | 37,000 | 40 | 370 |
| 2009-12-08 | 37,600 | 37,700 | 35,500 | 35,500 | 164 | 355 |
| 2009-12-07 | 36,900 | 37,700 | 36,900 | 37,700 | 117 | 377 |
| 2009-12-04 | 35,000 | 36,900 | 35,000 | 36,900 | 108 | 369 |
| 2009-12-03 | 34,000 | 35,000 | 34,000 | 35,000 | 37 | 350 |
| 2009-12-02 | 35,000 | 35,000 | 34,000 | 35,000 | 22 | 350 |
| 2009-12-01 | 34,000 | 35,450 | 33,500 | 35,000 | 32 | 350 |
| 2009-11-30 | 34,000 | 34,500 | 33,950 | 34,500 | 14 | 345 |
| 2009-11-27 | 30,200 | 32,350 | 29,000 | 32,350 | 32 | 323.50 |
| 2009-11-26 | 29,700 | 31,000 | 29,600 | 30,600 | 50 | 306 |
| 2009-11-25 | 32,000 | 32,000 | 30,500 | 30,500 | 6 | 305 |
| 2009-11-24 | 31,000 | 32,450 | 31,000 | 32,350 | 13 | 323.50 |
| 2009-11-20 | 28,100 | 31,000 | 28,100 | 31,000 | 35 | 310 |
| 2009-11-19 | 31,000 | 31,000 | 28,960 | 30,000 | 53 | 300 |
| 2009-11-18 | 33,100 | 33,300 | 30,000 | 31,000 | 70 | 310 |
| 2009-11-17 | 35,500 | 35,500 | 33,100 | 33,100 | 48 | 331 |
| 2009-11-16 | 35,450 | 36,000 | 35,450 | 36,000 | 34 | 360 |
| 2009-11-13 | 34,000 | 35,700 | 33,800 | 33,800 | 36 | 338 |
| 2009-11-12 | 35,000 | 35,050 | 35,000 | 35,000 | 8 | 350 |
| 2009-11-11 | 36,000 | 36,650 | 35,500 | 35,500 | 35 | 355 |
| 2009-11-10 | 35,700 | 35,700 | 35,000 | 35,000 | 14 | 350 |
| 2009-11-09 | 35,000 | 35,000 | 34,000 | 34,000 | 24 | 340 |
| 2009-11-06 | 34,550 | 34,550 | 34,100 | 34,500 | 13 | 345 |
| 2009-11-05 | 35,000 | 35,100 | 33,950 | 33,950 | 28 | 339.50 |
| 2009-11-04 | 32,300 | 35,400 | 31,800 | 35,000 | 88 | 350 |
| 2009-11-02 | 34,950 | 34,950 | 33,000 | 33,300 | 29 | 333 |
| 2009-10-30 | 36,000 | 36,000 | 32,300 | 34,100 | 105 | 341 |
| 2009-10-29 | 37,300 | 37,300 | 34,300 | 35,500 | 103 | 355 |
| 2009-10-28 | 38,300 | 38,300 | 36,100 | 37,000 | 55 | 370 |
| 2009-10-27 | 37,300 | 38,000 | 37,300 | 38,000 | 9 | 380 |
| 2009-10-26 | 39,300 | 39,300 | 38,450 | 38,900 | 6 | 389 |
| 2009-10-23 | 38,500 | 38,500 | 37,050 | 38,500 | 43 | 385 |
| 2009-10-22 | 38,000 | 38,900 | 37,900 | 38,900 | 6 | 389 |
| 2009-10-21 | 39,800 | 39,800 | 38,300 | 38,300 | 28 | 383 |
| 2009-10-20 | 38,150 | 39,250 | 38,000 | 39,000 | 27 | 390 |
| 2009-10-19 | 37,150 | 39,000 | 36,900 | 39,000 | 58 | 390 |
| 2009-10-16 | 41,000 | 41,000 | 37,300 | 37,300 | 66 | 373 |
| 2009-10-15 | 41,000 | 41,000 | 39,700 | 40,800 | 60 | 408 |
| 2009-10-14 | 40,000 | 40,800 | 39,300 | 39,800 | 73 | 398 |
| 2009-10-13 | 41,500 | 41,500 | 39,800 | 39,900 | 70 | 399 |
| 2009-10-09 | 41,000 | 42,650 | 40,000 | 41,500 | 113 | 415 |
| 2009-10-08 | 40,100 | 41,200 | 39,600 | 40,900 | 54 | 409 |
| 2009-10-07 | 38,700 | 40,750 | 38,700 | 40,500 | 137 | 405 |
| 2009-10-06 | 37,000 | 37,500 | 36,200 | 36,750 | 75 | 367.50 |
| 2009-10-05 | 37,600 | 38,900 | 35,800 | 36,500 | 95 | 365 |
| 2009-10-02 | 37,050 | 38,200 | 36,100 | 38,000 | 72 | 380 |
| 2009-10-01 | 40,050 | 40,450 | 37,050 | 37,050 | 238 | 370.50 |
| 2009-09-30 | 38,000 | 40,000 | 37,000 | 40,000 | 293 | 400 |
| 2009-09-29 | 36,600 | 37,800 | 35,400 | 36,000 | 576 | 360 |
| 2009-09-28 | 40,700 | 40,700 | 38,600 | 39,400 | 38 | 394 |
| 2009-09-25 | 41,750 | 41,750 | 39,000 | 40,700 | 136 | 407 |
| 2009-09-24 | 43,200 | 43,500 | 41,500 | 42,000 | 280 | 420 |
| 2009-09-18 | 45,000 | 46,000 | 42,600 | 45,500 | 105 | 455 |
| 2009-09-17 | 47,550 | 47,550 | 45,950 | 46,500 | 40 | 465 |
| 2009-09-16 | 48,000 | 49,200 | 47,000 | 48,400 | 84 | 484 |
| 2009-09-15 | 51,000 | 51,000 | 47,100 | 48,000 | 134 | 480 |
| 2009-09-14 | 52,400 | 52,400 | 49,100 | 50,500 | 124 | 505 |
| 2009-09-11 | 52,400 | 53,000 | 51,100 | 52,900 | 105 | 529 |
| 2009-09-10 | 54,500 | 54,500 | 51,100 | 53,500 | 126 | 535 |
| 2009-09-09 | 54,800 | 55,900 | 53,800 | 54,500 | 47 | 545 |
| 2009-09-08 | 55,300 | 55,900 | 52,900 | 54,000 | 174 | 540 |
| 2009-09-07 | 55,300 | 57,300 | 53,700 | 57,300 | 255 | 573 |
| 2009-09-04 | 52,300 | 53,500 | 51,600 | 52,900 | 141 | 529 |
| 2009-09-03 | 52,900 | 53,000 | 50,500 | 51,700 | 238 | 517 |
| 2009-09-02 | 55,900 | 56,400 | 53,400 | 54,400 | 117 | 544 |
| 2009-09-01 | 56,000 | 57,400 | 53,400 | 57,400 | 153 | 574 |
| 2009-08-31 | 59,100 | 59,100 | 53,000 | 57,900 | 335 | 579 |
| 2009-08-28 | 58,200 | 58,900 | 54,700 | 58,000 | 218 | 580 |
| 2009-08-27 | 62,500 | 62,500 | 57,500 | 59,100 | 370 | 591 |
| 2009-08-26 | 63,600 | 67,400 | 61,600 | 62,500 | 449 | 625 |
| 2009-08-25 | 194,001 | 204,999 | 189,999 | 199,899 | 178 | 666.33 |
| 2009-08-24 | 167,700 | 185,001 | 165,000 | 185,001 | 150 | 616.67 |
| 2009-08-21 | 149,799 | 168,501 | 148,299 | 168,501 | 142 | 561.67 |
| 2009-08-20 | 147,000 | 149,901 | 147,000 | 149,499 | 45 | 498.33 |
| 2009-08-19 | 147,000 | 147,999 | 146,001 | 147,999 | 70 | 493.33 |
| 2009-08-18 | 144,999 | 146,901 | 141,501 | 144,000 | 33 | 480 |
| 2009-08-17 | 143,001 | 147,501 | 139,101 | 147,000 | 54 | 490 |
| 2009-08-14 | 144,801 | 144,801 | 138,000 | 138,999 | 52 | 463.33 |
| 2009-08-13 | 145,500 | 146,499 | 137,199 | 138,999 | 74 | 463.33 |
| 2009-08-12 | 148,500 | 149,301 | 144,501 | 146,499 | 44 | 488.33 |
| 2009-08-11 | 149,499 | 149,499 | 147,000 | 147,000 | 31 | 490 |
| 2009-08-10 | 145,599 | 149,901 | 141,699 | 149,601 | 71 | 498.67 |
| 2009-08-07 | 135,501 | 150,000 | 135,501 | 149,400 | 190 | 498 |
| 2009-08-06 | 134,301 | 135,999 | 133,500 | 133,500 | 15 | 445 |
| 2009-08-05 | 132,801 | 135,000 | 131,499 | 134,499 | 27 | 448.33 |
| 2009-08-04 | 133,599 | 133,599 | 131,499 | 131,499 | 35 | 438.33 |
| 2009-08-03 | 137,100 | 137,100 | 132,501 | 132,699 | 76 | 442.33 |
| 2009-07-31 | 135,000 | 144,801 | 135,000 | 136,200 | 210 | 454 |
| 2009-07-30 | 129,999 | 131,001 | 128,001 | 129,999 | 32 | 433.33 |
| 2009-07-29 | 131,700 | 132,999 | 128,499 | 132,999 | 26 | 443.33 |
| 2009-07-28 | 129,900 | 135,801 | 128,901 | 134,301 | 76 | 447.67 |
| 2009-07-27 | 129,801 | 129,801 | 125,199 | 126,900 | 48 | 423 |
| 2009-07-24 | 123,201 | 129,801 | 122,601 | 129,801 | 58 | 432.67 |
| 2009-07-23 | 125,100 | 125,100 | 122,901 | 124,899 | 53 | 416.33 |
| 2009-07-22 | 125,100 | 132,000 | 125,100 | 127,500 | 28 | 425 |
| 2009-07-21 | 151,500 | 155,001 | 126,099 | 129,099 | 525 | 430.33 |
| 2009-07-17 | 135,501 | 135,501 | 135,501 | 135,501 | 38 | 451.67 |
| 2009-07-16 | 111,000 | 115,500 | 111,000 | 115,500 | 6 | 385 |
| 2009-07-15 | 114,999 | 114,999 | 108,999 | 108,999 | 18 | 363.33 |
| 2009-07-14 | 110,301 | 110,301 | 107,100 | 109,701 | 22 | 365.67 |
| 2009-07-13 | 114,000 | 114,000 | 100,101 | 102,300 | 76 | 341 |
| 2009-07-10 | 117,999 | 117,999 | 117,000 | 117,999 | 12 | 393.33 |
| 2009-07-09 | 118,500 | 118,500 | 117,999 | 117,999 | 3 | 393.33 |
| 2009-07-08 | 116,001 | 118,500 | 115,101 | 118,500 | 14 | 395 |
| 2009-07-07 | 125,001 | 125,001 | 115,299 | 117,501 | 43 | 391.67 |
| 2009-07-06 | 113,301 | 122,001 | 113,301 | 119,100 | 41 | 397 |
| 2009-07-03 | 114,999 | 114,999 | 113,199 | 113,301 | 11 | 377.67 |
| 2009-07-02 | 115,200 | 116,001 | 113,700 | 115,899 | 26 | 386.33 |
| 2009-07-01 | 119,901 | 120,099 | 115,299 | 115,299 | 13 | 384.33 |
| 2009-06-30 | 120,000 | 120,000 | 113,601 | 119,499 | 43 | 398.33 |
| 2009-06-29 | 120,000 | 120,000 | 120,000 | 120,000 | 4 | 400 |
| 2009-06-26 | 123,999 | 123,999 | 120,600 | 120,900 | 21 | 403 |
| 2009-06-25 | 113,100 | 122,799 | 113,100 | 120,999 | 58 | 403.33 |
| 2009-06-24 | 114,600 | 117,000 | 113,001 | 117,000 | 16 | 390 |
| 2009-06-23 | 122,601 | 122,601 | 119,901 | 119,901 | 24 | 399.67 |
| 2009-06-22 | 121,101 | 123,801 | 121,101 | 123,000 | 21 | 410 |
| 2009-06-19 | 129,999 | 129,999 | 123,999 | 125,001 | 54 | 416.67 |
| 2009-06-18 | 124,200 | 129,999 | 124,200 | 127,401 | 43 | 424.67 |
| 2009-06-17 | 124,101 | 125,601 | 123,999 | 124,101 | 21 | 413.67 |
| 2009-06-16 | 126,999 | 126,999 | 123,099 | 126,999 | 53 | 423.33 |
| 2009-06-15 | 129,999 | 130,500 | 126,000 | 128,100 | 100 | 427 |
| 2009-06-12 | 134,001 | 134,001 | 128,001 | 131,001 | 48 | 436.67 |
| 2009-06-11 | 139,500 | 139,500 | 132,501 | 132,699 | 49 | 442.33 |
| 2009-06-10 | 126,399 | 138,000 | 126,399 | 138,000 | 104 | 460 |
| 2009-06-09 | 131,001 | 133,899 | 125,199 | 125,400 | 39 | 418 |
| 2009-06-08 | 123,999 | 127,401 | 122,799 | 126,999 | 66 | 423.33 |
| 2009-06-05 | 128,001 | 128,001 | 123,000 | 124,701 | 43 | 415.67 |
| 2009-06-04 | 125,001 | 125,700 | 121,500 | 125,700 | 38 | 419 |
| 2009-06-03 | 125,901 | 125,901 | 122,001 | 123,000 | 70 | 410 |
| 2009-06-02 | 131,601 | 133,500 | 126,999 | 126,999 | 88 | 423.33 |
| 2009-06-01 | 129,999 | 135,801 | 126,999 | 129,600 | 95 | 432 |
| 2009-05-29 | 140,001 | 140,001 | 122,199 | 126,801 | 300 | 422.67 |
| 2009-05-28 | 152,901 | 152,901 | 141,000 | 141,000 | 1,090 | 470 |
| 2009-05-27 | 123,000 | 132,900 | 122,001 | 132,900 | 213 | 443 |
| 2009-05-26 | 104,301 | 113,001 | 103,101 | 112,899 | 89 | 376.33 |
| 2009-05-25 | 106,101 | 106,101 | 101,199 | 103,899 | 73 | 346.33 |
| 2009-05-22 | 105,000 | 109,500 | 101,199 | 107,001 | 78 | 356.67 |
| 2009-05-21 | 110,001 | 111,801 | 105,201 | 107,499 | 88 | 358.33 |
| 2009-05-20 | 119,001 | 119,001 | 108,000 | 110,799 | 107 | 369.33 |
| 2009-05-19 | 119,901 | 119,901 | 114,000 | 117,000 | 21 | 390 |
| 2009-05-18 | 123,000 | 123,999 | 110,100 | 120,000 | 115 | 400 |
| 2009-05-15 | 122,001 | 122,001 | 115,599 | 122,001 | 48 | 406.67 |
| 2009-05-14 | 110,199 | 120,501 | 110,001 | 120,501 | 70 | 401.67 |
| 2009-05-13 | 114,999 | 114,999 | 110,400 | 114,999 | 60 | 383.33 |
| 2009-05-12 | 114,999 | 122,001 | 113,100 | 114,000 | 64 | 380 |
| 2009-05-11 | 130,101 | 130,101 | 119,301 | 123,000 | 52 | 410 |
| 2009-05-08 | 132,999 | 132,999 | 120,000 | 122,100 | 162 | 407 |
| 2009-05-07 | 137,199 | 143,001 | 132,999 | 137,001 | 91 | 456.67 |
| 2009-05-01 | 138,000 | 149,001 | 135,501 | 141,000 | 74 | 470 |
| 2009-04-30 | 150,999 | 155,001 | 135,501 | 137,100 | 149 | 457 |
| 2009-04-28 | 147,201 | 155,100 | 140,100 | 143,001 | 200 | 476.67 |
| 2009-04-27 | 125,199 | 135,201 | 125,199 | 135,201 | 149 | 450.67 |
| 2009-04-24 | 110,001 | 119,901 | 107,001 | 115,200 | 88 | 384 |
| 2009-04-23 | 125,601 | 126,000 | 111,000 | 112,599 | 307 | 375.33 |
| 2009-04-22 | 122,001 | 128,001 | 112,500 | 125,100 | 513 | 417 |
| 2009-04-21 | 101,001 | 108,000 | 99,999 | 108,000 | 138 | 360 |
| 2009-04-20 | 87,000 | 98,001 | 84,999 | 98,001 | 292 | 326.67 |
| 2009-04-17 | 78,000 | 87,999 | 75,000 | 87,999 | 173 | 293.33 |
| 2009-04-16 | 83,001 | 83,499 | 78,000 | 78,000 | 62 | 260 |
| 2009-04-15 | 85,701 | 86,001 | 83,001 | 84,300 | 79 | 281 |
| 2009-04-14 | 90,000 | 90,000 | 83,100 | 89,901 | 139 | 299.67 |
| 2009-04-13 | 69,999 | 81,000 | 68,601 | 81,000 | 166 | 270 |
| 2009-04-10 | 67,599 | 71,001 | 67,500 | 71,001 | 80 | 236.67 |
| 2009-04-09 | 66,000 | 66,900 | 65,100 | 65,100 | 40 | 217 |
| 2009-04-08 | 67,899 | 67,899 | 65,799 | 65,799 | 30 | 219.33 |
| 2009-04-07 | 68,001 | 68,001 | 65,001 | 67,701 | 35 | 225.67 |
| 2009-04-06 | 69,501 | 69,900 | 66,999 | 68,001 | 39 | 226.67 |
| 2009-04-03 | 69,000 | 69,000 | 68,001 | 69,000 | 7 | 230 |
| 2009-04-02 | 69,999 | 71,001 | 66,501 | 68,001 | 65 | 226.67 |
| 2009-04-01 | 70,800 | 70,800 | 68,001 | 69,000 | 36 | 230 |
| 2009-03-31 | 72,300 | 72,300 | 69,000 | 70,800 | 20 | 236 |
| 2009-03-30 | 72,399 | 72,399 | 71,301 | 71,901 | 33 | 239.67 |
| 2009-03-27 | 68,901 | 69,399 | 68,001 | 69,399 | 141 | 231.33 |
| 2009-03-26 | 66,999 | 69,900 | 66,501 | 68,901 | 81 | 229.67 |
| 2009-03-25 | 68,001 | 68,001 | 65,001 | 66,999 | 43 | 223.33 |
| 2009-03-24 | 69,801 | 69,801 | 66,000 | 68,001 | 183 | 226.67 |
| 2009-03-23 | 71,400 | 71,400 | 67,200 | 70,800 | 58 | 236 |
| 2009-03-19 | 73,899 | 73,899 | 68,901 | 69,900 | 123 | 233 |
| 2009-03-18 | 69,900 | 70,899 | 69,000 | 70,899 | 127 | 236.33 |
| 2009-03-17 | 65,901 | 65,901 | 65,901 | 65,901 | 63 | 219.67 |
| 2009-03-16 | 58,899 | 60,900 | 58,899 | 60,900 | 90 | 203 |
| 2009-03-13 | 54,801 | 55,899 | 54,801 | 55,899 | 6 | 186.33 |
| 2009-03-12 | 53,001 | 54,000 | 53,001 | 54,000 | 5 | 180 |
| 2009-03-11 | 51,000 | 51,999 | 51,000 | 51,999 | 16 | 173.33 |
| 2009-03-10 | 51,000 | 51,000 | 49,500 | 49,500 | 8 | 165 |
| 2009-03-06 | 51,000 | 51,000 | 49,800 | 49,800 | 6 | 166 |
| 2009-03-05 | 50,001 | 51,999 | 50,001 | 51,501 | 14 | 171.67 |
| 2009-03-04 | 47,001 | 49,500 | 47,001 | 49,500 | 61 | 165 |
| 2009-03-03 | 47,100 | 47,499 | 47,001 | 47,001 | 33 | 156.67 |
| 2009-03-02 | 46,050 | 46,500 | 46,050 | 46,500 | 5 | 155 |
| 2009-02-27 | 46,500 | 46,500 | 45,999 | 45,999 | 11 | 153.33 |
| 2009-02-26 | 46,500 | 47,001 | 46,500 | 46,599 | 19 | 155.33 |
| 2009-02-24 | 45,999 | 47,001 | 45,999 | 45,999 | 7 | 153.33 |
| 2009-02-23 | 46,800 | 46,800 | 45,999 | 45,999 | 2 | 153.33 |
| 2009-02-20 | 50,001 | 50,001 | 48,000 | 48,000 | 5 | 160 |
| 2009-02-19 | 48,999 | 49,899 | 48,999 | 49,899 | 3 | 166.33 |
| 2009-02-18 | 45,999 | 49,500 | 45,999 | 48,999 | 3 | 163.33 |
| 2009-02-16 | 47,700 | 50,001 | 47,499 | 47,499 | 48 | 158.33 |
| 2009-02-13 | 48,000 | 48,501 | 46,500 | 46,500 | 20 | 155 |
| 2009-02-12 | 48,600 | 48,999 | 47,700 | 48,501 | 48 | 161.67 |
| 2009-02-10 | 51,000 | 51,000 | 48,501 | 48,999 | 33 | 163.33 |
| 2009-02-09 | 50,001 | 51,000 | 49,500 | 51,000 | 12 | 170 |
| 2009-02-06 | 50,100 | 50,100 | 49,500 | 50,001 | 16 | 166.67 |
| 2009-02-05 | 51,000 | 51,000 | 48,999 | 50,001 | 18 | 166.67 |
| 2009-02-04 | 53,199 | 53,199 | 51,000 | 51,000 | 30 | 170 |
| 2009-02-03 | 54,999 | 56,001 | 53,001 | 53,100 | 34 | 177 |
| 2009-02-02 | 53,001 | 54,999 | 52,101 | 54,999 | 83 | 183.33 |
| 2009-01-30 | 49,899 | 53,499 | 49,899 | 53,499 | 33 | 178.33 |
| 2009-01-29 | 47,700 | 50,499 | 47,700 | 49,500 | 48 | 165 |
| 2009-01-28 | 48,099 | 48,099 | 47,601 | 47,649 | 25 | 158.83 |
| 2009-01-27 | 47,550 | 50,001 | 47,550 | 48,051 | 43 | 160.17 |
| 2009-01-26 | 45,999 | 47,499 | 45,999 | 47,499 | 19 | 158.33 |
| 2009-01-23 | 45,600 | 46,500 | 45,300 | 45,501 | 24 | 151.67 |
| 2009-01-22 | 46,551 | 46,551 | 45,000 | 45,999 | 26 | 153.33 |
| 2009-01-21 | 45,099 | 46,500 | 45,099 | 46,500 | 13 | 155 |
| 2009-01-20 | 46,899 | 47,001 | 45,051 | 45,099 | 107 | 150.33 |
| 2009-01-19 | 46,551 | 46,899 | 45,999 | 46,899 | 45 | 156.33 |
| 2009-01-16 | 47,001 | 47,001 | 46,500 | 46,500 | 20 | 155 |
| 2009-01-15 | 47,001 | 47,001 | 45,999 | 47,001 | 50 | 156.67 |
| 2009-01-14 | 45,999 | 46,050 | 45,999 | 45,999 | 10 | 153.33 |
| 2009-01-13 | 47,001 | 47,001 | 45,999 | 45,999 | 8 | 153.33 |
| 2009-01-09 | 47,700 | 48,000 | 46,101 | 48,000 | 14 | 160 |
| 2009-01-08 | 46,200 | 46,200 | 46,101 | 46,101 | 6 | 153.67 |
| 2009-01-07 | 46,101 | 46,200 | 45,300 | 46,200 | 59 | 154 |
| 2009-01-06 | 47,049 | 47,049 | 45,399 | 46,101 | 38 | 153.67 |
| 2009-01-05 | 46,500 | 49,401 | 46,500 | 49,401 | 12 | 164.67 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2009-08-26]1株→3株 [2008-09-25]1株→2株
