2138 クルーズ(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 | 69,000 | 69,000 | 66,500 | 67,500 | 89 | 168.75 |
| 2009-12-29 | 63,400 | 68,900 | 63,000 | 68,900 | 192 | 172.25 |
| 2009-12-28 | 63,100 | 65,000 | 62,700 | 64,200 | 105 | 160.50 |
| 2009-12-25 | 64,600 | 66,000 | 63,100 | 63,600 | 117 | 159 |
| 2009-12-24 | 68,200 | 69,200 | 64,600 | 64,600 | 221 | 161.50 |
| 2009-12-22 | 64,000 | 67,700 | 63,000 | 67,700 | 240 | 169.25 |
| 2009-12-21 | 67,000 | 69,500 | 63,500 | 63,500 | 458 | 158.75 |
| 2009-12-18 | 61,500 | 68,000 | 61,400 | 68,000 | 710 | 170 |
| 2009-12-17 | 57,000 | 63,000 | 55,000 | 63,000 | 631 | 157.50 |
| 2009-12-16 | 54,000 | 58,000 | 54,000 | 58,000 | 371 | 145 |
| 2009-12-15 | 53,000 | 53,000 | 53,000 | 53,000 | 25 | 132.50 |
| 2009-12-14 | 48,000 | 49,800 | 48,000 | 49,000 | 60 | 122.50 |
| 2009-12-11 | 46,752 | 46,752 | 45,000 | 46,500 | 33 | 116.25 |
| 2009-12-10 | 49,500 | 49,500 | 46,000 | 46,352 | 76 | 115.88 |
| 2009-12-09 | 46,000 | 50,400 | 45,500 | 49,900 | 162 | 124.75 |
| 2009-12-08 | 45,900 | 46,400 | 45,900 | 46,400 | 14 | 116 |
| 2009-12-07 | 45,500 | 45,500 | 44,500 | 44,700 | 53 | 111.75 |
| 2009-12-04 | 44,752 | 45,800 | 44,000 | 44,600 | 42 | 111.50 |
| 2009-12-03 | 42,800 | 44,300 | 42,800 | 44,000 | 21 | 110 |
| 2009-12-02 | 44,100 | 44,352 | 42,800 | 43,100 | 24 | 107.75 |
| 2009-12-01 | 42,152 | 43,552 | 42,152 | 43,552 | 44 | 108.88 |
| 2009-11-30 | 42,500 | 42,500 | 42,000 | 42,400 | 17 | 106 |
| 2009-11-27 | 42,552 | 42,552 | 41,300 | 42,500 | 27 | 106.25 |
| 2009-11-26 | 43,600 | 45,400 | 43,600 | 44,552 | 27 | 111.38 |
| 2009-11-25 | 43,100 | 44,800 | 43,000 | 44,800 | 47 | 112 |
| 2009-11-24 | 46,700 | 47,800 | 45,900 | 47,500 | 52 | 118.75 |
| 2009-11-20 | 41,952 | 45,500 | 41,952 | 45,500 | 23 | 113.75 |
| 2009-11-19 | 43,000 | 43,000 | 40,052 | 41,952 | 60 | 104.88 |
| 2009-11-18 | 39,900 | 41,952 | 39,000 | 41,952 | 84 | 104.88 |
| 2009-11-17 | 45,500 | 45,500 | 41,400 | 41,500 | 146 | 103.75 |
| 2009-11-16 | 48,000 | 48,400 | 45,400 | 45,400 | 236 | 113.50 |
| 2009-11-13 | 53,500 | 53,500 | 50,000 | 50,400 | 166 | 126 |
| 2009-11-12 | 58,000 | 58,300 | 55,000 | 55,000 | 57 | 137.50 |
| 2009-11-11 | 60,400 | 60,400 | 58,200 | 58,300 | 21 | 145.75 |
| 2009-11-10 | 60,000 | 61,000 | 60,000 | 60,000 | 40 | 150 |
| 2009-11-09 | 60,000 | 60,100 | 58,500 | 60,000 | 33 | 150 |
| 2009-11-06 | 57,600 | 61,000 | 57,600 | 60,500 | 70 | 151.25 |
| 2009-11-05 | 57,900 | 58,200 | 57,100 | 58,000 | 40 | 145 |
| 2009-11-04 | 56,400 | 58,000 | 56,400 | 57,500 | 35 | 143.75 |
| 2009-11-02 | 56,200 | 57,000 | 56,000 | 56,500 | 37 | 141.25 |
| 2009-10-30 | 57,300 | 58,000 | 56,500 | 57,900 | 38 | 144.75 |
| 2009-10-29 | 58,900 | 58,900 | 56,500 | 57,300 | 58 | 143.25 |
| 2009-10-28 | 59,100 | 59,100 | 57,600 | 59,000 | 34 | 147.50 |
| 2009-10-27 | 59,000 | 60,400 | 58,800 | 59,300 | 21 | 148.25 |
| 2009-10-26 | 59,400 | 60,700 | 58,500 | 59,500 | 45 | 148.75 |
| 2009-10-23 | 60,100 | 61,400 | 59,400 | 59,400 | 30 | 148.50 |
| 2009-10-22 | 61,500 | 61,500 | 59,700 | 59,900 | 33 | 149.75 |
| 2009-10-21 | 58,200 | 61,000 | 58,000 | 60,000 | 40 | 150 |
| 2009-10-20 | 57,500 | 58,900 | 57,000 | 58,000 | 41 | 145 |
| 2009-10-19 | 58,400 | 58,600 | 57,500 | 58,000 | 55 | 145 |
| 2009-10-16 | 59,100 | 60,100 | 58,000 | 59,400 | 43 | 148.50 |
| 2009-10-15 | 60,900 | 61,500 | 59,300 | 59,500 | 57 | 148.75 |
| 2009-10-14 | 60,500 | 62,900 | 60,500 | 61,000 | 105 | 152.50 |
| 2009-10-13 | 61,500 | 62,000 | 59,600 | 61,600 | 94 | 154 |
| 2009-10-09 | 65,100 | 65,100 | 62,200 | 63,000 | 104 | 157.50 |
| 2009-10-08 | 61,500 | 64,900 | 60,000 | 64,100 | 127 | 160.25 |
| 2009-10-07 | 60,500 | 61,000 | 60,100 | 61,000 | 27 | 152.50 |
| 2009-10-06 | 59,800 | 59,800 | 58,000 | 59,500 | 16 | 148.75 |
| 2009-10-05 | 56,000 | 59,800 | 56,000 | 59,400 | 58 | 148.50 |
| 2009-10-02 | 56,500 | 59,000 | 55,100 | 59,000 | 76 | 147.50 |
| 2009-10-01 | 61,200 | 61,500 | 58,100 | 60,000 | 49 | 150 |
| 2009-09-30 | 58,000 | 59,900 | 55,000 | 59,900 | 92 | 149.75 |
| 2009-09-29 | 60,200 | 61,000 | 59,000 | 59,000 | 25 | 147.50 |
| 2009-09-28 | 61,600 | 62,000 | 59,000 | 60,700 | 103 | 151.75 |
| 2009-09-25 | 64,100 | 64,100 | 61,500 | 64,000 | 18 | 160 |
| 2009-09-24 | 65,600 | 65,600 | 63,100 | 64,600 | 26 | 161.50 |
| 2009-09-18 | 66,300 | 66,300 | 60,300 | 64,600 | 85 | 161.50 |
| 2009-09-17 | 68,000 | 69,000 | 65,300 | 65,300 | 64 | 163.25 |
| 2009-09-16 | 68,300 | 68,300 | 65,000 | 67,800 | 78 | 169.50 |
| 2009-09-15 | 63,800 | 68,000 | 63,800 | 68,000 | 120 | 170 |
| 2009-09-14 | 63,300 | 64,700 | 63,200 | 63,300 | 65 | 158.25 |
| 2009-09-11 | 60,500 | 61,800 | 57,400 | 61,800 | 151 | 154.50 |
| 2009-09-10 | 58,700 | 61,000 | 58,100 | 61,000 | 77 | 152.50 |
| 2009-09-09 | 62,900 | 62,900 | 59,200 | 59,200 | 175 | 148 |
| 2009-09-08 | 59,000 | 63,500 | 57,300 | 62,900 | 142 | 157.25 |
| 2009-09-07 | 63,900 | 64,000 | 59,400 | 61,500 | 294 | 153.75 |
| 2009-09-04 | 70,000 | 73,000 | 64,400 | 64,400 | 443 | 161 |
| 2009-09-03 | 65,500 | 70,000 | 65,000 | 69,400 | 664 | 173.50 |
| 2009-09-02 | 60,000 | 65,000 | 58,000 | 65,000 | 346 | 162.50 |
| 2009-09-01 | 56,100 | 60,500 | 54,000 | 60,400 | 267 | 151 |
| 2009-08-31 | 57,000 | 57,000 | 53,500 | 56,800 | 219 | 142 |
| 2009-08-28 | 53,400 | 56,900 | 52,500 | 56,000 | 332 | 140 |
| 2009-08-27 | 52,500 | 52,800 | 51,800 | 52,500 | 86 | 131.25 |
| 2009-08-26 | 51,000 | 51,800 | 50,500 | 51,800 | 131 | 129.50 |
| 2009-08-25 | 51,000 | 51,000 | 50,000 | 50,800 | 58 | 127 |
| 2009-08-24 | 49,700 | 50,000 | 49,600 | 50,000 | 49 | 125 |
| 2009-08-21 | 49,400 | 49,900 | 49,000 | 49,700 | 47 | 124.25 |
| 2009-08-20 | 49,700 | 49,700 | 48,552 | 49,700 | 24 | 124.25 |
| 2009-08-19 | 48,300 | 49,700 | 47,800 | 49,700 | 33 | 124.25 |
| 2009-08-18 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 123.75 |
| 2009-08-17 | 48,052 | 49,500 | 48,000 | 49,500 | 21 | 123.75 |
| 2009-08-14 | 49,400 | 49,800 | 48,552 | 49,000 | 10 | 122.50 |
| 2009-08-13 | 50,000 | 50,600 | 49,800 | 49,800 | 28 | 124.50 |
| 2009-08-12 | 49,500 | 49,952 | 48,600 | 49,952 | 99 | 124.88 |
| 2009-08-11 | 48,700 | 49,300 | 48,700 | 49,000 | 11 | 122.50 |
| 2009-08-10 | 47,600 | 48,500 | 47,600 | 48,500 | 5 | 121.25 |
| 2009-08-07 | 47,552 | 48,652 | 47,500 | 48,000 | 12 | 120 |
| 2009-08-06 | 47,900 | 49,152 | 47,852 | 49,100 | 9 | 122.75 |
| 2009-08-05 | 48,500 | 49,100 | 48,452 | 49,100 | 13 | 122.75 |
| 2009-08-04 | 48,900 | 49,000 | 47,700 | 48,500 | 21 | 121.25 |
| 2009-08-03 | 49,500 | 49,600 | 48,000 | 49,000 | 11 | 122.50 |
| 2009-07-31 | 49,700 | 49,700 | 49,500 | 49,500 | 23 | 123.75 |
| 2009-07-30 | 47,800 | 48,900 | 47,300 | 48,900 | 8 | 122.25 |
| 2009-07-29 | 48,500 | 48,700 | 47,052 | 48,700 | 15 | 121.75 |
| 2009-07-28 | 47,252 | 48,500 | 47,252 | 48,500 | 6 | 121.25 |
| 2009-07-27 | 48,500 | 48,600 | 48,500 | 48,600 | 3 | 121.50 |
| 2009-07-24 | 48,652 | 48,652 | 47,700 | 47,700 | 31 | 119.25 |
| 2009-07-23 | 47,800 | 48,600 | 47,800 | 48,400 | 29 | 121 |
| 2009-07-22 | 46,400 | 47,000 | 45,700 | 47,000 | 49 | 117.50 |
| 2009-07-21 | 44,852 | 45,752 | 44,552 | 45,700 | 25 | 114.25 |
| 2009-07-17 | 44,452 | 44,600 | 44,452 | 44,600 | 11 | 111.50 |
| 2009-07-16 | 45,852 | 45,852 | 44,000 | 44,400 | 16 | 111 |
| 2009-07-15 | 44,500 | 45,900 | 44,500 | 45,900 | 9 | 114.75 |
| 2009-07-14 | 43,100 | 46,000 | 43,100 | 46,000 | 7 | 115 |
| 2009-07-13 | 45,500 | 45,500 | 43,000 | 43,500 | 109 | 108.75 |
| 2009-07-10 | 49,052 | 49,052 | 45,200 | 47,000 | 162 | 117.50 |
| 2009-07-09 | 49,800 | 49,800 | 49,200 | 49,200 | 28 | 123 |
| 2009-07-08 | 50,500 | 51,500 | 49,500 | 50,700 | 54 | 126.75 |
| 2009-07-07 | 50,400 | 51,500 | 50,100 | 51,500 | 12 | 128.75 |
| 2009-07-06 | 49,700 | 50,700 | 49,652 | 50,200 | 19 | 125.50 |
| 2009-07-03 | 49,952 | 50,400 | 49,052 | 50,000 | 53 | 125 |
| 2009-07-02 | 52,000 | 52,000 | 51,000 | 51,500 | 50 | 128.75 |
| 2009-07-01 | 51,000 | 51,900 | 50,000 | 51,200 | 58 | 128 |
| 2009-06-30 | 51,000 | 51,000 | 50,400 | 51,000 | 16 | 127.50 |
| 2009-06-29 | 52,000 | 52,100 | 51,000 | 51,600 | 56 | 129 |
| 2009-06-26 | 52,100 | 53,500 | 52,000 | 52,300 | 104 | 130.75 |
| 2009-06-25 | 52,300 | 52,300 | 51,300 | 52,100 | 26 | 130.25 |
| 2009-06-24 | 51,700 | 52,500 | 50,800 | 52,300 | 52 | 130.75 |
| 2009-06-23 | 53,600 | 53,600 | 50,500 | 52,500 | 58 | 131.25 |
| 2009-06-22 | 54,000 | 54,800 | 53,000 | 53,800 | 80 | 134.50 |
| 2009-06-19 | 51,000 | 53,200 | 51,000 | 53,100 | 208 | 132.75 |
| 2009-06-18 | 51,800 | 51,800 | 49,500 | 51,000 | 40 | 127.50 |
| 2009-06-17 | 49,000 | 51,800 | 48,700 | 51,500 | 127 | 128.75 |
| 2009-06-16 | 49,600 | 49,952 | 49,000 | 49,200 | 41 | 123 |
| 2009-06-15 | 50,000 | 51,400 | 50,000 | 50,000 | 96 | 125 |
| 2009-06-12 | 49,500 | 50,500 | 49,200 | 49,300 | 99 | 123.25 |
| 2009-06-11 | 49,100 | 49,600 | 48,000 | 49,500 | 96 | 123.75 |
| 2009-06-10 | 49,000 | 50,200 | 47,952 | 49,000 | 83 | 122.50 |
| 2009-06-09 | 52,500 | 52,500 | 49,000 | 49,900 | 171 | 124.75 |
| 2009-06-08 | 51,100 | 52,800 | 50,400 | 52,300 | 158 | 130.75 |
| 2009-06-05 | 50,600 | 51,500 | 49,400 | 50,400 | 97 | 126 |
| 2009-06-04 | 50,600 | 51,100 | 49,200 | 49,300 | 89 | 123.25 |
| 2009-06-03 | 51,800 | 52,000 | 48,600 | 49,800 | 151 | 124.50 |
| 2009-06-02 | 53,000 | 55,100 | 51,000 | 51,000 | 651 | 127.50 |
| 2009-06-01 | 47,900 | 51,100 | 47,200 | 51,100 | 384 | 127.75 |
| 2009-05-29 | 47,000 | 48,000 | 47,000 | 47,100 | 61 | 117.75 |
| 2009-05-28 | 45,500 | 48,000 | 45,500 | 47,000 | 40 | 117.50 |
| 2009-05-27 | 47,100 | 47,500 | 45,000 | 46,600 | 94 | 116.50 |
| 2009-05-26 | 48,800 | 49,000 | 45,900 | 46,300 | 127 | 115.75 |
| 2009-05-25 | 46,000 | 49,000 | 46,000 | 48,900 | 142 | 122.25 |
| 2009-05-22 | 44,752 | 45,900 | 44,400 | 45,000 | 30 | 112.50 |
| 2009-05-21 | 43,800 | 44,000 | 42,500 | 44,000 | 55 | 110 |
| 2009-05-20 | 43,400 | 43,400 | 42,500 | 43,400 | 25 | 108.50 |
| 2009-05-19 | 43,100 | 45,000 | 42,900 | 43,600 | 64 | 109 |
| 2009-05-18 | 43,900 | 43,900 | 42,852 | 43,900 | 65 | 109.75 |
| 2009-05-15 | 44,800 | 45,000 | 42,800 | 44,100 | 91 | 110.25 |
| 2009-05-14 | 47,000 | 47,100 | 45,152 | 45,900 | 54 | 114.75 |
| 2009-05-13 | 47,400 | 47,400 | 46,552 | 47,000 | 43 | 117.50 |
| 2009-05-12 | 46,700 | 47,400 | 46,100 | 47,400 | 66 | 118.50 |
| 2009-05-11 | 48,500 | 48,500 | 47,000 | 47,100 | 83 | 117.75 |
| 2009-05-08 | 49,500 | 49,500 | 47,000 | 48,500 | 201 | 121.25 |
| 2009-05-07 | 48,852 | 50,900 | 48,800 | 50,900 | 65 | 127.25 |
| 2009-05-01 | 48,900 | 49,500 | 46,600 | 49,400 | 40 | 123.50 |
| 2009-04-30 | 49,200 | 49,200 | 47,800 | 48,900 | 25 | 122.25 |
| 2009-04-28 | 49,352 | 51,000 | 47,200 | 47,200 | 131 | 118 |
| 2009-04-27 | 45,600 | 49,400 | 45,500 | 48,300 | 114 | 120.75 |
| 2009-04-24 | 47,300 | 47,300 | 45,700 | 46,000 | 59 | 115 |
| 2009-04-23 | 43,000 | 47,300 | 43,000 | 47,300 | 163 | 118.25 |
| 2009-04-22 | 44,800 | 45,700 | 43,100 | 43,300 | 105 | 108.25 |
| 2009-04-21 | 46,800 | 46,800 | 43,100 | 45,400 | 119 | 113.50 |
| 2009-04-20 | 48,800 | 48,800 | 45,400 | 47,100 | 130 | 117.75 |
| 2009-04-17 | 47,500 | 49,400 | 46,452 | 48,152 | 179 | 120.38 |
| 2009-04-16 | 48,000 | 49,500 | 47,000 | 49,500 | 390 | 123.75 |
| 2009-04-15 | 41,500 | 45,500 | 40,000 | 45,500 | 249 | 113.75 |
| 2009-04-14 | 42,300 | 42,500 | 41,500 | 41,500 | 35 | 103.75 |
| 2009-04-13 | 42,500 | 43,800 | 42,000 | 43,800 | 50 | 109.50 |
| 2009-04-10 | 43,100 | 43,400 | 41,800 | 42,600 | 17 | 106.50 |
| 2009-04-09 | 44,300 | 44,300 | 42,500 | 42,600 | 27 | 106.50 |
| 2009-04-08 | 44,400 | 45,000 | 42,500 | 43,900 | 48 | 109.75 |
| 2009-04-07 | 44,852 | 44,852 | 42,700 | 44,000 | 35 | 110 |
| 2009-04-06 | 40,600 | 44,500 | 40,600 | 44,500 | 100 | 111.25 |
| 2009-04-03 | 41,200 | 41,200 | 40,000 | 40,500 | 26 | 101.25 |
| 2009-04-02 | 40,100 | 41,000 | 39,000 | 40,000 | 75 | 100 |
| 2009-04-01 | 38,100 | 40,800 | 38,100 | 40,800 | 21 | 102 |
| 2009-03-31 | 38,000 | 38,452 | 37,652 | 38,452 | 17 | 96.13 |
| 2009-03-30 | 39,300 | 39,300 | 38,000 | 38,000 | 56 | 95 |
| 2009-03-27 | 38,600 | 40,852 | 38,500 | 39,300 | 79 | 98.25 |
| 2009-03-26 | 40,500 | 40,500 | 38,300 | 38,600 | 24 | 96.50 |
| 2009-03-25 | 38,752 | 42,100 | 38,352 | 41,000 | 112 | 102.50 |
| 2009-03-24 | 36,500 | 38,352 | 36,000 | 38,352 | 36 | 95.88 |
| 2009-03-23 | 34,600 | 36,000 | 34,600 | 36,000 | 56 | 90 |
| 2009-03-19 | 36,200 | 36,352 | 36,200 | 36,352 | 7 | 90.88 |
| 2009-03-18 | 37,300 | 38,300 | 36,000 | 37,000 | 107 | 92.50 |
| 2009-03-17 | 38,200 | 38,200 | 36,800 | 37,200 | 43 | 93 |
| 2009-03-16 | 37,500 | 37,800 | 36,052 | 37,000 | 57 | 92.50 |
| 2009-03-13 | 37,252 | 38,500 | 36,600 | 37,000 | 57 | 92.50 |
| 2009-03-12 | 39,800 | 40,500 | 36,100 | 36,852 | 152 | 92.13 |
| 2009-03-11 | 37,000 | 38,200 | 35,252 | 38,200 | 37 | 95.50 |
| 2009-03-10 | 35,000 | 38,200 | 35,000 | 38,200 | 43 | 95.50 |
| 2009-03-09 | 39,000 | 39,000 | 36,752 | 36,752 | 33 | 91.88 |
| 2009-03-06 | 34,500 | 39,400 | 34,000 | 39,400 | 73 | 98.50 |
| 2009-03-05 | 38,700 | 39,000 | 35,000 | 36,300 | 137 | 90.75 |
| 2009-03-04 | 36,500 | 39,000 | 36,100 | 38,500 | 258 | 96.25 |
| 2009-03-03 | 39,000 | 39,000 | 39,000 | 39,000 | 9 | 97.50 |
| 2009-03-02 | 43,000 | 43,700 | 41,800 | 43,000 | 194 | 107.50 |
| 2009-02-27 | 45,800 | 45,800 | 44,200 | 45,800 | 593 | 114.50 |
| 2009-02-26 | 41,800 | 41,800 | 41,600 | 41,800 | 172 | 104.50 |
| 2009-02-25 | 35,000 | 37,800 | 34,000 | 37,800 | 196 | 94.50 |
| 2009-02-24 | 32,800 | 34,500 | 32,800 | 33,800 | 32 | 84.50 |
| 2009-02-23 | 32,252 | 33,800 | 32,252 | 33,000 | 17 | 82.50 |
| 2009-02-20 | 32,000 | 33,900 | 31,000 | 33,900 | 46 | 84.75 |
| 2009-02-19 | 33,800 | 33,800 | 31,500 | 32,000 | 48 | 80 |
| 2009-02-18 | 33,000 | 33,500 | 31,500 | 33,500 | 21 | 83.75 |
| 2009-02-17 | 30,652 | 33,800 | 30,652 | 33,800 | 20 | 84.50 |
| 2009-02-16 | 33,500 | 33,500 | 31,052 | 31,052 | 14 | 77.63 |
| 2009-02-13 | 32,100 | 33,800 | 32,100 | 33,800 | 19 | 84.50 |
| 2009-02-12 | 32,000 | 32,500 | 31,200 | 32,500 | 16 | 81.25 |
| 2009-02-10 | 33,700 | 35,000 | 32,052 | 32,500 | 46 | 81.25 |
| 2009-02-09 | 32,000 | 35,700 | 32,000 | 34,100 | 63 | 85.25 |
| 2009-02-06 | 33,000 | 33,000 | 31,600 | 32,000 | 11 | 80 |
| 2009-02-05 | 33,400 | 34,000 | 33,000 | 33,000 | 23 | 82.50 |
| 2009-02-04 | 32,000 | 33,000 | 31,200 | 33,000 | 16 | 82.50 |
| 2009-02-03 | 32,000 | 32,400 | 32,000 | 32,400 | 14 | 81 |
| 2009-02-02 | 32,600 | 32,600 | 32,500 | 32,500 | 20 | 81.25 |
| 2009-01-30 | 33,700 | 33,752 | 32,900 | 33,000 | 27 | 82.50 |
| 2009-01-29 | 35,600 | 35,600 | 32,900 | 32,900 | 25 | 82.25 |
| 2009-01-28 | 34,800 | 34,900 | 34,600 | 34,800 | 17 | 87 |
| 2009-01-27 | 33,000 | 33,000 | 31,952 | 32,900 | 27 | 82.25 |
| 2009-01-26 | 36,352 | 36,352 | 34,200 | 34,200 | 20 | 85.50 |
| 2009-01-23 | 36,500 | 36,500 | 33,652 | 35,152 | 21 | 87.88 |
| 2009-01-22 | 35,000 | 37,000 | 35,000 | 36,500 | 78 | 91.25 |
| 2009-01-21 | 32,600 | 34,900 | 32,200 | 34,900 | 62 | 87.25 |
| 2009-01-20 | 35,800 | 35,800 | 33,400 | 34,000 | 63 | 85 |
| 2009-01-19 | 31,400 | 35,400 | 31,400 | 35,400 | 93 | 88.50 |
| 2009-01-16 | 30,400 | 31,500 | 30,200 | 31,400 | 14 | 78.50 |
| 2009-01-15 | 31,100 | 31,100 | 30,200 | 30,352 | 21 | 75.88 |
| 2009-01-14 | 30,400 | 31,500 | 30,400 | 31,500 | 15 | 78.75 |
| 2009-01-13 | 30,500 | 31,352 | 30,152 | 31,352 | 22 | 78.38 |
| 2009-01-09 | 31,000 | 31,500 | 31,000 | 31,500 | 11 | 78.75 |
| 2009-01-08 | 31,000 | 32,200 | 30,800 | 32,200 | 24 | 80.50 |
| 2009-01-07 | 32,500 | 32,500 | 31,200 | 32,000 | 28 | 80 |
| 2009-01-06 | 30,300 | 31,900 | 30,100 | 31,900 | 25 | 79.75 |
| 2009-01-05 | 30,800 | 32,100 | 30,800 | 32,000 | 27 | 80 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-02-24]1株→2株 [2010-09-28]1株→2株