2150 (株)ケアネット 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 | 62,100 | 63,200 | 60,100 | 62,100 | 36 | 77.63 |
| 2009-12-29 | 59,400 | 61,100 | 59,400 | 60,100 | 165 | 75.13 |
| 2009-12-28 | 55,000 | 58,400 | 54,800 | 58,000 | 83 | 72.50 |
| 2009-12-25 | 55,800 | 56,000 | 55,000 | 55,500 | 21 | 69.38 |
| 2009-12-24 | 55,300 | 55,800 | 54,600 | 55,600 | 20 | 69.50 |
| 2009-12-22 | 55,000 | 55,000 | 54,500 | 54,800 | 46 | 68.50 |
| 2009-12-18 | 55,000 | 55,400 | 54,500 | 54,500 | 11 | 68.13 |
| 2009-12-17 | 55,000 | 55,000 | 55,000 | 55,000 | 2 | 68.75 |
| 2009-12-16 | 53,000 | 55,000 | 53,000 | 55,000 | 52 | 68.75 |
| 2009-12-15 | 52,900 | 53,700 | 52,900 | 53,700 | 15 | 67.13 |
| 2009-12-14 | 51,000 | 52,900 | 51,000 | 52,900 | 75 | 66.13 |
| 2009-12-11 | 51,000 | 51,000 | 51,000 | 51,000 | 35 | 63.75 |
| 2009-12-10 | 49,500 | 51,500 | 49,500 | 51,500 | 4 | 64.38 |
| 2009-12-09 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 61.88 |
| 2009-12-08 | 52,700 | 52,700 | 49,500 | 49,500 | 3 | 61.88 |
| 2009-12-04 | 52,700 | 52,700 | 52,000 | 52,000 | 8 | 65 |
| 2009-12-03 | 51,700 | 53,000 | 51,700 | 52,700 | 53 | 65.88 |
| 2009-12-02 | 50,800 | 50,900 | 50,800 | 50,800 | 15 | 63.50 |
| 2009-12-01 | 52,500 | 53,300 | 52,500 | 53,300 | 27 | 66.63 |
| 2009-11-30 | 51,200 | 52,300 | 51,200 | 52,300 | 7 | 65.38 |
| 2009-11-27 | 51,100 | 51,700 | 51,000 | 51,700 | 75 | 64.63 |
| 2009-11-26 | 50,100 | 50,100 | 50,100 | 50,100 | 1 | 62.63 |
| 2009-11-25 | 51,700 | 51,700 | 50,000 | 50,000 | 24 | 62.50 |
| 2009-11-24 | 49,000 | 49,800 | 49,000 | 49,800 | 6 | 62.25 |
| 2009-11-20 | 47,900 | 50,300 | 47,900 | 48,900 | 36 | 61.13 |
| 2009-11-19 | 47,850 | 48,000 | 47,500 | 47,900 | 22 | 59.88 |
| 2009-11-18 | 50,000 | 50,000 | 49,000 | 49,850 | 34 | 62.31 |
| 2009-11-17 | 47,550 | 52,400 | 47,550 | 50,900 | 142 | 63.63 |
| 2009-11-16 | 48,350 | 48,350 | 48,300 | 48,350 | 25 | 60.44 |
| 2009-11-13 | 43,000 | 45,900 | 43,000 | 44,350 | 100 | 55.44 |
| 2009-11-12 | 43,150 | 43,500 | 43,100 | 43,150 | 17 | 53.94 |
| 2009-11-11 | 44,500 | 44,500 | 42,700 | 42,850 | 31 | 53.56 |
| 2009-11-10 | 47,200 | 47,200 | 46,500 | 46,500 | 22 | 58.13 |
| 2009-11-09 | 47,700 | 48,300 | 45,800 | 48,000 | 61 | 60 |
| 2009-11-06 | 45,500 | 47,300 | 45,300 | 47,300 | 45 | 59.13 |
| 2009-11-05 | 42,800 | 45,500 | 42,500 | 45,300 | 27 | 56.63 |
| 2009-11-04 | 45,400 | 45,800 | 43,800 | 44,000 | 12 | 55 |
| 2009-11-02 | 43,050 | 45,200 | 43,050 | 43,800 | 65 | 54.75 |
| 2009-10-30 | 43,800 | 44,000 | 43,000 | 43,000 | 189 | 53.75 |
| 2009-10-29 | 45,000 | 47,000 | 43,500 | 46,900 | 62 | 58.63 |
| 2009-10-28 | 47,600 | 47,600 | 45,600 | 47,000 | 21 | 58.75 |
| 2009-10-27 | 48,000 | 48,000 | 47,600 | 47,600 | 4 | 59.50 |
| 2009-10-26 | 50,300 | 50,300 | 48,600 | 48,700 | 17 | 60.88 |
| 2009-10-23 | 47,900 | 48,500 | 47,900 | 48,500 | 29 | 60.63 |
| 2009-10-22 | 49,500 | 51,000 | 49,100 | 49,900 | 14 | 62.38 |
| 2009-10-21 | 51,000 | 51,500 | 51,000 | 51,500 | 2 | 64.38 |
| 2009-10-20 | 51,000 | 51,500 | 51,000 | 51,500 | 3 | 64.38 |
| 2009-10-16 | 52,000 | 52,000 | 51,500 | 51,500 | 8 | 64.38 |
| 2009-10-14 | 54,000 | 54,000 | 53,500 | 53,500 | 3 | 66.88 |
| 2009-10-13 | 54,500 | 54,500 | 54,000 | 54,000 | 5 | 67.50 |
| 2009-10-09 | 53,800 | 54,400 | 53,800 | 54,300 | 7 | 67.88 |
| 2009-10-08 | 52,400 | 53,300 | 52,400 | 53,300 | 16 | 66.63 |
| 2009-10-07 | 52,000 | 52,400 | 52,000 | 52,400 | 3 | 65.50 |
| 2009-10-06 | 52,500 | 52,500 | 52,500 | 52,500 | 1 | 65.63 |
| 2009-10-05 | 51,000 | 51,000 | 50,000 | 50,000 | 6 | 62.50 |
| 2009-10-02 | 52,500 | 52,500 | 49,500 | 49,500 | 15 | 61.88 |
| 2009-10-01 | 53,000 | 53,500 | 52,000 | 52,000 | 38 | 65 |
| 2009-09-30 | 55,500 | 55,500 | 54,800 | 55,500 | 9 | 69.38 |
| 2009-09-29 | 55,400 | 56,000 | 55,400 | 56,000 | 4 | 70 |
| 2009-09-28 | 59,500 | 59,500 | 55,000 | 55,100 | 21 | 68.88 |
| 2009-09-25 | 60,600 | 60,600 | 59,500 | 59,500 | 6 | 74.38 |
| 2009-09-24 | 59,000 | 59,000 | 58,000 | 58,100 | 13 | 72.63 |
| 2009-09-18 | 62,900 | 62,900 | 61,000 | 62,000 | 4 | 77.50 |
| 2009-09-17 | 63,100 | 63,100 | 61,000 | 62,000 | 17 | 77.50 |
| 2009-09-16 | 61,100 | 63,300 | 61,100 | 63,000 | 39 | 78.75 |
| 2009-09-15 | 57,500 | 59,100 | 57,500 | 59,100 | 13 | 73.88 |
| 2009-09-14 | 56,700 | 56,700 | 55,000 | 55,000 | 29 | 68.75 |
| 2009-09-11 | 59,800 | 59,800 | 56,600 | 56,700 | 38 | 70.88 |
| 2009-09-10 | 59,200 | 60,000 | 58,500 | 60,000 | 23 | 75 |
| 2009-09-09 | 58,900 | 60,200 | 58,500 | 60,200 | 31 | 75.25 |
| 2009-09-08 | 61,600 | 61,600 | 59,000 | 59,000 | 30 | 73.75 |
| 2009-09-07 | 65,700 | 65,700 | 61,500 | 62,500 | 58 | 78.13 |
| 2009-09-04 | 66,800 | 67,000 | 64,500 | 65,900 | 14 | 82.38 |
| 2009-09-03 | 66,200 | 66,700 | 66,200 | 66,700 | 2 | 83.38 |
| 2009-09-02 | 66,400 | 67,000 | 65,400 | 67,000 | 15 | 83.75 |
| 2009-09-01 | 65,600 | 66,500 | 65,500 | 66,500 | 8 | 83.13 |
| 2009-08-31 | 66,600 | 66,600 | 66,000 | 66,600 | 18 | 83.25 |
| 2009-08-28 | 65,100 | 66,600 | 65,100 | 66,600 | 32 | 83.25 |
| 2009-08-27 | 66,500 | 66,500 | 64,600 | 66,100 | 15 | 82.63 |
| 2009-08-26 | 66,900 | 66,900 | 65,000 | 66,000 | 37 | 82.50 |
| 2009-08-25 | 69,000 | 69,000 | 65,500 | 67,000 | 64 | 83.75 |
| 2009-08-24 | 68,500 | 68,500 | 68,500 | 68,500 | 3 | 85.63 |
| 2009-08-21 | 68,600 | 68,600 | 66,000 | 67,500 | 18 | 84.38 |
| 2009-08-20 | 68,900 | 70,000 | 68,600 | 68,600 | 62 | 85.75 |
| 2009-08-19 | 67,000 | 68,600 | 67,000 | 68,600 | 22 | 85.75 |
| 2009-08-18 | 68,300 | 68,300 | 66,500 | 67,500 | 78 | 84.38 |
| 2009-08-17 | 71,800 | 72,500 | 68,300 | 68,300 | 60 | 85.38 |
| 2009-08-14 | 73,500 | 73,800 | 71,000 | 73,800 | 29 | 92.25 |
| 2009-08-13 | 73,100 | 74,000 | 72,300 | 73,500 | 230 | 91.88 |
| 2009-08-12 | 72,500 | 74,200 | 71,000 | 73,000 | 204 | 91.25 |
| 2009-08-11 | 70,200 | 72,000 | 69,500 | 72,000 | 137 | 90 |
| 2009-08-10 | 70,000 | 70,400 | 69,500 | 70,200 | 83 | 87.75 |
| 2009-08-07 | 69,000 | 70,000 | 68,500 | 70,000 | 50 | 87.50 |
| 2009-08-06 | 68,500 | 68,600 | 68,500 | 68,500 | 94 | 85.63 |
| 2009-08-05 | 68,500 | 68,500 | 65,700 | 68,500 | 81 | 85.63 |
| 2009-08-04 | 69,300 | 70,000 | 68,500 | 68,500 | 80 | 85.63 |
| 2009-08-03 | 70,000 | 70,000 | 69,800 | 69,800 | 2 | 87.25 |
| 2009-07-31 | 70,100 | 70,100 | 68,500 | 69,800 | 71 | 87.25 |
| 2009-07-30 | 69,500 | 70,100 | 68,500 | 70,100 | 66 | 87.63 |
| 2009-07-29 | 70,400 | 71,000 | 69,000 | 69,500 | 52 | 86.88 |
| 2009-07-28 | 71,500 | 73,500 | 71,000 | 73,000 | 36 | 91.25 |
| 2009-07-27 | 72,000 | 73,500 | 72,000 | 72,500 | 81 | 90.63 |
| 2009-07-24 | 69,000 | 71,700 | 68,600 | 71,000 | 223 | 88.75 |
| 2009-07-23 | 66,000 | 68,700 | 65,500 | 68,500 | 100 | 85.63 |
| 2009-07-22 | 66,800 | 66,800 | 64,500 | 66,000 | 61 | 82.50 |
| 2009-07-21 | 64,400 | 65,800 | 64,400 | 65,800 | 58 | 82.25 |
| 2009-07-17 | 62,500 | 63,000 | 62,000 | 62,500 | 97 | 78.13 |
| 2009-07-16 | 60,000 | 63,200 | 60,000 | 63,000 | 147 | 78.75 |
| 2009-07-15 | 58,500 | 59,400 | 58,500 | 59,400 | 197 | 74.25 |
| 2009-07-14 | 56,800 | 58,800 | 56,800 | 58,200 | 254 | 72.75 |
| 2009-07-13 | 57,000 | 58,000 | 57,000 | 57,300 | 123 | 71.63 |
| 2009-07-10 | 57,000 | 58,500 | 57,000 | 58,500 | 92 | 73.13 |
| 2009-07-09 | 57,800 | 58,500 | 57,500 | 58,500 | 169 | 73.13 |
| 2009-07-08 | 58,500 | 58,500 | 58,200 | 58,300 | 33 | 72.88 |
| 2009-07-07 | 60,000 | 60,300 | 59,800 | 59,900 | 77 | 74.88 |
| 2009-07-06 | 59,800 | 59,900 | 59,800 | 59,800 | 25 | 74.75 |
| 2009-07-03 | 58,000 | 58,500 | 58,000 | 58,400 | 65 | 73 |
| 2009-07-02 | 59,500 | 59,500 | 58,500 | 58,500 | 40 | 73.13 |
| 2009-07-01 | 58,600 | 59,100 | 58,100 | 58,500 | 20 | 73.13 |
| 2009-06-30 | 55,500 | 59,600 | 55,500 | 59,600 | 178 | 74.50 |
| 2009-06-29 | 54,100 | 54,900 | 54,000 | 54,900 | 85 | 68.63 |
| 2009-06-26 | 54,900 | 55,000 | 54,600 | 54,600 | 28 | 68.25 |
| 2009-06-25 | 54,500 | 55,500 | 54,500 | 55,400 | 46 | 69.25 |
| 2009-06-24 | 50,200 | 51,800 | 50,200 | 51,800 | 17 | 64.75 |
| 2009-06-23 | 51,000 | 51,200 | 50,000 | 50,700 | 32 | 63.38 |
| 2009-06-22 | 50,000 | 51,400 | 49,500 | 51,400 | 20 | 64.25 |
| 2009-06-19 | 49,450 | 51,300 | 49,400 | 50,500 | 59 | 63.13 |
| 2009-06-18 | 52,600 | 52,600 | 49,300 | 49,400 | 70 | 61.75 |
| 2009-06-17 | 55,300 | 55,300 | 52,000 | 53,000 | 48 | 66.25 |
| 2009-06-16 | 57,400 | 57,900 | 56,200 | 56,600 | 9 | 70.75 |
| 2009-06-15 | 58,600 | 58,600 | 57,500 | 57,500 | 36 | 71.88 |
| 2009-06-12 | 56,000 | 58,800 | 56,000 | 58,500 | 170 | 73.13 |
| 2009-06-11 | 53,500 | 55,000 | 53,500 | 55,000 | 20 | 68.75 |
| 2009-06-10 | 54,500 | 54,500 | 53,000 | 53,100 | 19 | 66.38 |
| 2009-06-09 | 55,000 | 55,000 | 54,000 | 55,000 | 15 | 68.75 |
| 2009-06-08 | 55,200 | 55,800 | 54,800 | 55,300 | 20 | 69.13 |
| 2009-06-05 | 55,500 | 55,500 | 55,200 | 55,200 | 23 | 69 |
| 2009-06-04 | 55,000 | 56,500 | 55,000 | 55,900 | 49 | 69.88 |
| 2009-06-03 | 55,000 | 55,100 | 54,700 | 55,000 | 15 | 68.75 |
| 2009-06-02 | 56,000 | 56,000 | 54,500 | 55,000 | 305 | 68.75 |
| 2009-06-01 | 56,600 | 57,100 | 55,000 | 55,000 | 167 | 68.75 |
| 2009-05-29 | 57,300 | 57,300 | 56,300 | 56,600 | 41 | 70.75 |
| 2009-05-28 | 58,400 | 58,400 | 56,300 | 56,800 | 141 | 71 |
| 2009-05-27 | 58,000 | 58,000 | 57,400 | 58,000 | 80 | 72.50 |
| 2009-05-26 | 57,300 | 57,800 | 56,800 | 57,700 | 140 | 72.13 |
| 2009-05-25 | 56,700 | 57,000 | 55,700 | 57,000 | 55 | 71.25 |
| 2009-05-22 | 55,800 | 56,400 | 55,000 | 56,400 | 81 | 70.50 |
| 2009-05-21 | 54,300 | 56,000 | 54,100 | 55,800 | 54 | 69.75 |
| 2009-05-20 | 54,300 | 55,300 | 54,300 | 55,300 | 34 | 69.13 |
| 2009-05-19 | 54,700 | 55,900 | 54,100 | 55,800 | 37 | 69.75 |
| 2009-05-18 | 54,800 | 56,000 | 54,000 | 54,600 | 49 | 68.25 |
| 2009-05-15 | 54,300 | 55,700 | 53,200 | 55,200 | 81 | 69 |
| 2009-05-14 | 55,300 | 55,800 | 54,100 | 55,800 | 30 | 69.75 |
| 2009-05-13 | 55,900 | 56,200 | 55,800 | 56,000 | 42 | 70 |
| 2009-05-12 | 56,300 | 56,400 | 55,700 | 56,400 | 42 | 70.50 |
| 2009-05-11 | 53,500 | 56,000 | 53,500 | 55,800 | 139 | 69.75 |
| 2009-05-08 | 53,500 | 53,500 | 51,500 | 53,500 | 37 | 66.88 |
| 2009-05-07 | 54,900 | 54,900 | 53,500 | 53,500 | 16 | 66.88 |
| 2009-05-01 | 50,000 | 55,000 | 50,000 | 54,900 | 238 | 68.63 |
| 2009-04-30 | 50,500 | 52,000 | 49,500 | 50,400 | 67 | 63 |
| 2009-04-28 | 50,300 | 50,900 | 50,000 | 50,900 | 33 | 63.63 |
| 2009-04-27 | 52,300 | 52,300 | 50,800 | 50,800 | 49 | 63.50 |
| 2009-04-24 | 52,000 | 52,200 | 50,500 | 52,200 | 66 | 65.25 |
| 2009-04-23 | 52,000 | 52,000 | 50,500 | 51,700 | 27 | 64.63 |
| 2009-04-22 | 51,700 | 51,700 | 51,000 | 51,700 | 5 | 64.63 |
| 2009-04-21 | 50,500 | 51,100 | 50,500 | 51,000 | 16 | 63.75 |
| 2009-04-20 | 51,800 | 52,000 | 50,500 | 52,000 | 19 | 65 |
| 2009-04-17 | 51,600 | 52,300 | 51,500 | 52,300 | 24 | 65.38 |
| 2009-04-16 | 50,300 | 50,500 | 50,100 | 50,100 | 41 | 62.63 |
| 2009-04-15 | 50,400 | 50,500 | 50,300 | 50,300 | 76 | 62.88 |
| 2009-04-14 | 51,600 | 51,600 | 50,900 | 50,900 | 169 | 63.63 |
| 2009-04-13 | 51,800 | 52,800 | 51,600 | 51,600 | 76 | 64.50 |
| 2009-04-10 | 52,000 | 53,000 | 51,300 | 52,800 | 128 | 66 |
| 2009-04-09 | 50,000 | 52,000 | 50,000 | 52,000 | 82 | 65 |
| 2009-04-08 | 52,000 | 52,000 | 49,900 | 49,900 | 55 | 62.38 |
| 2009-04-07 | 50,900 | 52,000 | 49,500 | 52,000 | 45 | 65 |
| 2009-04-06 | 49,000 | 52,000 | 49,000 | 52,000 | 135 | 65 |
| 2009-04-03 | 49,000 | 49,000 | 47,000 | 48,900 | 38 | 61.13 |
| 2009-04-02 | 48,500 | 49,000 | 46,900 | 49,000 | 32 | 61.25 |
| 2009-04-01 | 47,900 | 49,300 | 47,500 | 49,300 | 52 | 61.63 |
| 2009-03-31 | 45,900 | 51,500 | 45,550 | 51,500 | 130 | 64.38 |
| 2009-03-30 | 44,500 | 47,500 | 44,500 | 47,500 | 235 | 59.38 |
| 2009-03-27 | 40,500 | 44,000 | 40,500 | 43,500 | 143 | 54.38 |
| 2009-03-26 | 40,000 | 41,400 | 40,000 | 41,000 | 140 | 51.25 |
| 2009-03-25 | 42,050 | 42,400 | 40,100 | 41,200 | 62 | 51.50 |
| 2009-03-24 | 39,700 | 41,500 | 39,700 | 41,500 | 35 | 51.88 |
| 2009-03-23 | 39,400 | 40,500 | 39,400 | 40,500 | 126 | 50.63 |
| 2009-03-19 | 37,800 | 39,400 | 37,600 | 39,400 | 35 | 49.25 |
| 2009-03-18 | 38,100 | 41,300 | 38,100 | 38,500 | 305 | 48.13 |
| 2009-03-17 | 37,200 | 38,000 | 37,100 | 37,300 | 10 | 46.63 |
| 2009-03-16 | 38,000 | 39,500 | 38,000 | 38,000 | 59 | 47.50 |
| 2009-03-13 | 38,000 | 38,100 | 37,700 | 38,100 | 29 | 47.63 |
| 2009-03-12 | 37,400 | 38,100 | 36,600 | 38,000 | 169 | 47.50 |
| 2009-03-11 | 38,000 | 38,500 | 37,600 | 38,200 | 34 | 47.75 |
| 2009-03-10 | 38,200 | 38,600 | 37,100 | 38,400 | 53 | 48 |
| 2009-03-09 | 39,500 | 40,600 | 39,000 | 39,000 | 80 | 48.75 |
| 2009-03-06 | 39,000 | 40,000 | 38,300 | 39,900 | 69 | 49.88 |
| 2009-03-05 | 39,650 | 40,750 | 39,600 | 40,000 | 33 | 50 |
| 2009-03-04 | 39,900 | 40,500 | 37,900 | 39,600 | 196 | 49.50 |
| 2009-03-03 | 40,000 | 40,000 | 37,600 | 37,600 | 67 | 47 |
| 2009-03-02 | 38,800 | 40,500 | 38,600 | 40,000 | 193 | 50 |
| 2009-02-27 | 40,300 | 40,300 | 39,000 | 40,000 | 105 | 50 |
| 2009-02-26 | 37,700 | 41,000 | 37,600 | 39,900 | 92 | 49.88 |
| 2009-02-25 | 43,200 | 43,500 | 39,600 | 40,100 | 223 | 50.13 |
| 2009-02-24 | 47,400 | 47,800 | 42,200 | 42,800 | 521 | 53.50 |
| 2009-02-17 | 27,400 | 27,400 | 27,200 | 27,200 | 36 | 34 |
| 2009-02-16 | 27,500 | 27,800 | 27,000 | 27,800 | 24 | 34.75 |
| 2009-02-13 | 27,000 | 27,700 | 27,000 | 27,000 | 30 | 33.75 |
| 2009-02-12 | 26,250 | 27,600 | 26,250 | 26,800 | 38 | 33.50 |
| 2009-02-10 | 27,490 | 27,490 | 26,030 | 26,800 | 20 | 33.50 |
| 2009-02-09 | 26,200 | 27,800 | 25,900 | 27,800 | 48 | 34.75 |
| 2009-02-06 | 26,300 | 26,700 | 26,000 | 26,500 | 38 | 33.13 |
| 2009-02-05 | 27,400 | 27,400 | 25,200 | 26,900 | 55 | 33.63 |
| 2009-02-04 | 27,700 | 27,700 | 26,500 | 27,100 | 56 | 33.88 |
| 2009-02-03 | 28,200 | 28,200 | 27,500 | 28,000 | 39 | 35 |
| 2009-02-02 | 28,000 | 28,500 | 28,000 | 28,010 | 41 | 35.01 |
| 2009-01-30 | 28,500 | 28,600 | 27,800 | 28,200 | 40 | 35.25 |
| 2009-01-29 | 29,500 | 29,880 | 28,400 | 28,800 | 67 | 36 |
| 2009-01-28 | 29,500 | 29,500 | 29,100 | 29,500 | 75 | 36.88 |
| 2009-01-27 | 29,000 | 29,500 | 28,400 | 29,500 | 53 | 36.88 |
| 2009-01-26 | 30,900 | 30,900 | 28,900 | 28,900 | 44 | 36.13 |
| 2009-01-23 | 29,000 | 29,800 | 27,000 | 29,800 | 102 | 37.25 |
| 2009-01-22 | 30,850 | 30,850 | 30,000 | 30,000 | 18 | 37.50 |
| 2009-01-21 | 30,300 | 30,450 | 29,500 | 30,450 | 52 | 38.06 |
| 2009-01-20 | 30,600 | 31,000 | 30,350 | 31,000 | 15 | 38.75 |
| 2009-01-19 | 31,700 | 31,700 | 31,000 | 31,000 | 4 | 38.75 |
| 2009-01-16 | 30,700 | 31,100 | 30,700 | 30,900 | 33 | 38.63 |
| 2009-01-15 | 31,600 | 32,000 | 31,100 | 31,900 | 15 | 39.88 |
| 2009-01-14 | 31,050 | 32,000 | 30,550 | 32,000 | 34 | 40 |
| 2009-01-13 | 31,900 | 32,450 | 30,850 | 32,050 | 34 | 40.06 |
| 2009-01-09 | 32,600 | 33,000 | 32,100 | 32,450 | 10 | 40.56 |
| 2009-01-08 | 33,700 | 33,900 | 32,600 | 33,000 | 27 | 41.25 |
| 2009-01-07 | 34,100 | 34,100 | 32,200 | 33,500 | 27 | 41.88 |
| 2009-01-06 | 33,700 | 33,700 | 32,300 | 33,300 | 87 | 41.63 |
| 2009-01-05 | 31,050 | 32,900 | 30,950 | 32,900 | 26 | 41.13 |
分割・併合履歴 ： [2021-09-29]1株→4株 [2017-09-27]1株→2株 [2013-03-27]1株→100株