2154 (株)オープンアップグループ 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 | 115,000 | 115,000 | 111,000 | 111,000 | 13 | 55.50 |
| 2009-12-29 | 111,000 | 113,500 | 110,000 | 113,500 | 6 | 56.75 |
| 2009-12-28 | 114,000 | 114,000 | 112,000 | 112,000 | 13 | 56 |
| 2009-12-25 | 111,900 | 111,900 | 110,000 | 111,000 | 14 | 55.50 |
| 2009-12-24 | 107,000 | 109,900 | 107,000 | 109,900 | 2 | 54.95 |
| 2009-12-22 | 110,000 | 110,800 | 105,000 | 105,000 | 12 | 52.50 |
| 2009-12-21 | 109,900 | 109,900 | 106,000 | 106,000 | 9 | 53 |
| 2009-12-18 | 113,000 | 113,000 | 103,500 | 105,000 | 36 | 52.50 |
| 2009-12-17 | 109,500 | 118,000 | 109,300 | 113,000 | 34 | 56.50 |
| 2009-12-16 | 107,500 | 109,500 | 107,000 | 109,500 | 21 | 54.75 |
| 2009-12-15 | 103,000 | 118,000 | 102,000 | 108,000 | 108 | 54 |
| 2009-12-14 | 100,500 | 103,000 | 100,500 | 103,000 | 20 | 51.50 |
| 2009-12-11 | 96,600 | 96,600 | 96,600 | 96,600 | 1 | 48.30 |
| 2009-12-10 | 100,000 | 101,800 | 97,000 | 97,000 | 3 | 48.50 |
| 2009-12-08 | 101,000 | 101,000 | 98,100 | 98,100 | 7 | 49.05 |
| 2009-12-07 | 100,000 | 101,000 | 97,300 | 100,000 | 12 | 50 |
| 2009-12-04 | 100,000 | 100,000 | 96,900 | 99,000 | 9 | 49.50 |
| 2009-12-03 | 99,000 | 99,000 | 95,300 | 96,000 | 7 | 48 |
| 2009-12-02 | 95,100 | 99,900 | 95,100 | 99,900 | 6 | 49.95 |
| 2009-12-01 | 98,000 | 99,900 | 97,300 | 99,900 | 6 | 49.95 |
| 2009-11-30 | 98,000 | 98,000 | 97,000 | 98,000 | 11 | 49 |
| 2009-11-27 | 93,000 | 96,000 | 92,000 | 96,000 | 7 | 48 |
| 2009-11-26 | 96,000 | 96,000 | 94,000 | 94,000 | 7 | 47 |
| 2009-11-25 | 98,000 | 98,000 | 97,000 | 97,000 | 4 | 48.50 |
| 2009-11-19 | 94,500 | 98,000 | 92,000 | 98,000 | 20 | 49 |
| 2009-11-18 | 95,000 | 98,400 | 94,400 | 97,400 | 15 | 48.70 |
| 2009-11-17 | 95,000 | 99,900 | 95,000 | 99,900 | 7 | 49.95 |
| 2009-11-16 | 103,000 | 103,000 | 99,100 | 102,000 | 15 | 51 |
| 2009-11-13 | 98,000 | 98,000 | 96,000 | 96,000 | 3 | 48 |
| 2009-11-12 | 99,000 | 99,000 | 99,000 | 99,000 | 3 | 49.50 |
| 2009-11-11 | 97,500 | 97,500 | 96,200 | 96,200 | 6 | 48.10 |
| 2009-11-10 | 98,000 | 98,000 | 98,000 | 98,000 | 4 | 49 |
| 2009-11-09 | 100,000 | 100,000 | 98,000 | 98,000 | 14 | 49 |
| 2009-11-06 | 101,500 | 101,500 | 93,500 | 100,000 | 113 | 50 |
| 2009-11-05 | 101,000 | 101,000 | 100,000 | 100,400 | 5 | 50.20 |
| 2009-11-04 | 100,000 | 103,500 | 100,000 | 103,500 | 14 | 51.75 |
| 2009-11-02 | 99,500 | 100,500 | 99,500 | 100,000 | 14 | 50 |
| 2009-10-30 | 99,700 | 99,800 | 97,000 | 99,500 | 19 | 49.75 |
| 2009-10-29 | 101,000 | 101,000 | 90,000 | 95,900 | 94 | 47.95 |
| 2009-10-28 | 105,000 | 105,000 | 100,000 | 104,000 | 55 | 52 |
| 2009-10-27 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 52.50 |
| 2009-10-26 | 108,000 | 108,000 | 107,000 | 107,000 | 7 | 53.50 |
| 2009-10-23 | 103,000 | 106,000 | 102,000 | 102,100 | 37 | 51.05 |
| 2009-10-22 | 102,300 | 103,000 | 102,000 | 103,000 | 17 | 51.50 |
| 2009-10-21 | 102,100 | 105,000 | 102,000 | 103,000 | 25 | 51.50 |
| 2009-10-20 | 110,000 | 110,000 | 105,000 | 105,000 | 21 | 52.50 |
| 2009-10-19 | 115,000 | 115,000 | 109,000 | 110,000 | 31 | 55 |
| 2009-10-16 | 115,000 | 119,000 | 112,900 | 119,000 | 95 | 59.50 |
| 2009-10-15 | 106,000 | 113,500 | 105,000 | 111,900 | 59 | 55.95 |
| 2009-10-14 | 106,000 | 106,000 | 103,000 | 104,000 | 10 | 52 |
| 2009-10-13 | 102,000 | 107,000 | 102,000 | 105,000 | 16 | 52.50 |
| 2009-10-09 | 104,000 | 105,000 | 102,000 | 102,000 | 12 | 51 |
| 2009-10-08 | 101,000 | 106,000 | 99,900 | 105,000 | 35 | 52.50 |
| 2009-10-07 | 100,000 | 102,000 | 100,000 | 100,100 | 12 | 50.05 |
| 2009-10-06 | 105,000 | 105,000 | 102,000 | 104,000 | 18 | 52 |
| 2009-10-05 | 100,100 | 106,000 | 100,100 | 106,000 | 25 | 53 |
| 2009-10-02 | 104,000 | 104,000 | 100,000 | 104,000 | 29 | 52 |
| 2009-10-01 | 110,000 | 113,000 | 108,000 | 108,000 | 6 | 54 |
| 2009-09-30 | 105,800 | 108,000 | 105,800 | 107,000 | 17 | 53.50 |
| 2009-09-29 | 109,700 | 109,700 | 103,500 | 105,000 | 31 | 52.50 |
| 2009-09-28 | 107,000 | 107,000 | 97,100 | 104,000 | 56 | 52 |
| 2009-09-25 | 114,000 | 114,000 | 110,000 | 110,000 | 29 | 55 |
| 2009-09-24 | 120,000 | 120,000 | 113,000 | 113,000 | 27 | 56.50 |
| 2009-09-18 | 117,000 | 120,000 | 112,000 | 120,000 | 69 | 60 |
| 2009-09-17 | 122,900 | 122,900 | 118,000 | 118,000 | 15 | 59 |
| 2009-09-16 | 111,000 | 124,000 | 109,000 | 124,000 | 144 | 62 |
| 2009-09-15 | 126,000 | 126,000 | 108,300 | 111,000 | 89 | 55.50 |
| 2009-09-14 | 113,000 | 122,000 | 113,000 | 122,000 | 134 | 61 |
| 2009-09-11 | 100,000 | 108,500 | 99,700 | 108,000 | 71 | 54 |
| 2009-09-10 | 99,500 | 102,000 | 98,000 | 100,500 | 38 | 50.25 |
| 2009-09-09 | 93,400 | 103,500 | 93,400 | 101,500 | 85 | 50.75 |
| 2009-09-08 | 92,500 | 93,500 | 92,500 | 93,500 | 24 | 46.75 |
| 2009-09-07 | 97,300 | 97,300 | 92,500 | 92,500 | 20 | 46.25 |
| 2009-09-04 | 99,500 | 99,500 | 98,200 | 98,300 | 12 | 49.15 |
| 2009-09-03 | 102,000 | 102,000 | 98,100 | 100,500 | 21 | 50.25 |
| 2009-09-02 | 101,000 | 102,500 | 101,000 | 101,000 | 12 | 50.50 |
| 2009-09-01 | 101,200 | 103,500 | 101,200 | 102,000 | 20 | 51 |
| 2009-08-31 | 102,100 | 105,000 | 102,100 | 105,000 | 10 | 52.50 |
| 2009-08-28 | 102,700 | 103,000 | 102,000 | 102,000 | 13 | 51 |
| 2009-08-27 | 103,000 | 103,800 | 102,500 | 103,800 | 7 | 51.90 |
| 2009-08-26 | 102,900 | 104,200 | 101,000 | 104,200 | 25 | 52.10 |
| 2009-08-25 | 103,200 | 103,500 | 101,100 | 103,500 | 25 | 51.75 |
| 2009-08-24 | 102,000 | 105,000 | 102,000 | 104,000 | 10 | 52 |
| 2009-08-21 | 105,000 | 105,000 | 99,500 | 104,000 | 33 | 52 |
| 2009-08-20 | 105,000 | 107,000 | 103,000 | 106,000 | 21 | 53 |
| 2009-08-19 | 114,900 | 114,900 | 105,500 | 105,500 | 13 | 52.75 |
| 2009-08-18 | 111,000 | 115,000 | 106,000 | 115,000 | 37 | 57.50 |
| 2009-08-17 | 117,000 | 117,000 | 111,000 | 113,000 | 76 | 56.50 |
| 2009-08-14 | 120,000 | 133,000 | 110,000 | 123,000 | 362 | 61.50 |
| 2009-08-13 | 106,000 | 106,000 | 106,000 | 106,000 | 6 | 53 |
| 2009-08-12 | 96,000 | 96,000 | 96,000 | 96,000 | 8 | 48 |
| 2009-08-11 | 86,000 | 86,000 | 86,000 | 86,000 | 22 | 43 |
| 2009-08-10 | 72,100 | 76,000 | 72,000 | 76,000 | 22 | 38 |
| 2009-08-07 | 70,700 | 72,000 | 70,000 | 72,000 | 50 | 36 |
| 2009-08-06 | 70,100 | 70,600 | 70,000 | 70,600 | 12 | 35.30 |
| 2009-08-05 | 68,500 | 74,000 | 68,000 | 70,600 | 76 | 35.30 |
| 2009-08-04 | 78,000 | 78,000 | 77,000 | 78,000 | 14 | 39 |
| 2009-08-03 | 76,600 | 79,000 | 76,500 | 78,000 | 12 | 39 |
| 2009-07-31 | 77,500 | 79,400 | 77,000 | 77,000 | 36 | 38.50 |
| 2009-07-30 | 73,100 | 81,000 | 73,000 | 77,500 | 47 | 38.75 |
| 2009-07-29 | 69,500 | 73,000 | 69,500 | 73,000 | 9 | 36.50 |
| 2009-07-28 | 69,500 | 71,000 | 69,000 | 71,000 | 13 | 35.50 |
| 2009-07-27 | 67,100 | 71,000 | 67,100 | 69,000 | 41 | 34.50 |
| 2009-07-24 | 65,000 | 66,000 | 63,400 | 66,000 | 21 | 33 |
| 2009-07-23 | 63,500 | 64,000 | 63,500 | 63,700 | 6 | 31.85 |
| 2009-07-22 | 64,400 | 64,500 | 64,000 | 64,000 | 41 | 32 |
| 2009-07-21 | 64,000 | 65,000 | 64,000 | 64,400 | 5 | 32.20 |
| 2009-07-17 | 64,000 | 64,000 | 64,000 | 64,000 | 2 | 32 |
| 2009-07-16 | 66,000 | 66,000 | 65,000 | 65,000 | 6 | 32.50 |
| 2009-07-15 | 70,000 | 71,800 | 66,000 | 66,000 | 16 | 33 |
| 2009-07-14 | 68,300 | 68,500 | 67,800 | 68,500 | 14 | 34.25 |
| 2009-07-10 | 72,200 | 72,200 | 72,200 | 72,200 | 10 | 36.10 |
| 2009-07-09 | 73,000 | 73,000 | 72,400 | 72,400 | 13 | 36.20 |
| 2009-07-08 | 75,700 | 76,000 | 72,500 | 72,500 | 44 | 36.25 |
| 2009-07-07 | 68,800 | 71,700 | 68,800 | 71,700 | 36 | 35.85 |
| 2009-07-06 | 66,000 | 66,700 | 66,000 | 66,700 | 11 | 33.35 |
| 2009-07-03 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 32.50 |
| 2009-07-02 | 66,000 | 66,000 | 64,500 | 64,600 | 6 | 32.30 |
| 2009-07-01 | 63,500 | 64,500 | 63,500 | 64,500 | 10 | 32.25 |
| 2009-06-30 | 64,000 | 65,000 | 64,000 | 65,000 | 9 | 32.50 |
| 2009-06-29 | 64,000 | 64,500 | 62,000 | 62,000 | 17 | 31 |
| 2009-06-26 | 65,100 | 65,100 | 65,000 | 65,000 | 2 | 32.50 |
| 2009-06-25 | 64,100 | 66,000 | 63,500 | 66,000 | 21 | 33 |
| 2009-06-24 | 64,200 | 64,200 | 63,500 | 63,600 | 4 | 31.80 |
| 2009-06-23 | 64,500 | 64,500 | 63,500 | 63,500 | 8 | 31.75 |
| 2009-06-19 | 64,000 | 64,000 | 64,000 | 64,000 | 7 | 32 |
| 2009-06-18 | 65,000 | 65,000 | 64,000 | 64,000 | 6 | 32 |
| 2009-06-17 | 63,500 | 65,400 | 63,500 | 65,400 | 24 | 32.70 |
| 2009-06-16 | 68,900 | 68,900 | 64,900 | 66,000 | 35 | 33 |
| 2009-06-15 | 71,500 | 71,500 | 67,700 | 69,900 | 30 | 34.95 |
| 2009-06-12 | 71,600 | 73,000 | 70,900 | 72,400 | 57 | 36.20 |
| 2009-06-11 | 69,600 | 70,900 | 68,600 | 70,900 | 33 | 35.45 |
| 2009-06-10 | 66,000 | 68,100 | 66,000 | 67,900 | 14 | 33.95 |
| 2009-06-09 | 72,100 | 72,100 | 65,600 | 66,600 | 84 | 33.30 |
| 2009-06-08 | 72,000 | 72,000 | 70,200 | 72,000 | 244 | 36 |
| 2009-06-05 | 63,000 | 67,000 | 63,000 | 67,000 | 46 | 33.50 |
| 2009-06-04 | 62,000 | 62,000 | 62,000 | 62,000 | 3 | 31 |
| 2009-06-03 | 59,800 | 60,000 | 58,600 | 60,000 | 17 | 30 |
| 2009-06-02 | 58,600 | 60,000 | 58,600 | 59,900 | 35 | 29.95 |
| 2009-06-01 | 59,700 | 60,000 | 58,500 | 58,500 | 34 | 29.25 |
| 2009-05-29 | 60,000 | 60,000 | 57,200 | 59,800 | 17 | 29.90 |
| 2009-05-28 | 65,800 | 66,700 | 58,500 | 59,000 | 139 | 29.50 |
| 2009-05-27 | 61,700 | 61,800 | 61,700 | 61,800 | 32 | 30.90 |
| 2009-05-26 | 56,800 | 56,800 | 54,000 | 56,800 | 110 | 28.40 |
| 2009-05-25 | 49,000 | 51,800 | 48,600 | 51,800 | 26 | 25.90 |
| 2009-05-22 | 45,500 | 47,800 | 45,000 | 47,400 | 14 | 23.70 |
| 2009-05-21 | 45,000 | 45,000 | 45,000 | 45,000 | 4 | 22.50 |
| 2009-05-19 | 41,100 | 42,500 | 41,100 | 42,500 | 2 | 21.25 |
| 2009-05-18 | 43,600 | 43,600 | 42,100 | 42,100 | 8 | 21.05 |
| 2009-05-15 | 43,500 | 43,500 | 43,200 | 43,200 | 2 | 21.60 |
| 2009-05-13 | 40,000 | 40,000 | 39,800 | 39,800 | 2 | 19.90 |
| 2009-05-12 | 40,400 | 40,500 | 39,700 | 39,700 | 11 | 19.85 |
| 2009-05-11 | 42,000 | 42,000 | 42,000 | 42,000 | 7 | 21 |
| 2009-05-08 | 43,000 | 43,000 | 42,000 | 42,000 | 6 | 21 |
| 2009-05-07 | 42,550 | 43,500 | 42,550 | 42,550 | 5 | 21.28 |
| 2009-05-01 | 41,000 | 41,500 | 41,000 | 41,200 | 8 | 20.60 |
| 2009-04-30 | 40,600 | 41,850 | 40,600 | 41,850 | 4 | 20.93 |
| 2009-04-28 | 42,000 | 42,000 | 40,200 | 40,600 | 5 | 20.30 |
| 2009-04-27 | 43,300 | 43,500 | 42,300 | 42,300 | 12 | 21.15 |
| 2009-04-24 | 44,300 | 44,300 | 42,200 | 43,500 | 61 | 21.75 |
| 2009-04-22 | 41,900 | 41,900 | 41,900 | 41,900 | 1 | 20.95 |
| 2009-04-21 | 41,000 | 42,000 | 40,100 | 42,000 | 29 | 21 |
| 2009-04-20 | 41,100 | 42,000 | 41,100 | 41,600 | 5 | 20.80 |
| 2009-04-17 | 42,500 | 42,500 | 42,200 | 42,300 | 3 | 21.15 |
| 2009-04-16 | 41,850 | 41,850 | 40,200 | 41,000 | 26 | 20.50 |
| 2009-04-15 | 42,000 | 42,000 | 42,000 | 42,000 | 4 | 21 |
| 2009-04-14 | 42,200 | 42,400 | 40,500 | 41,200 | 20 | 20.60 |
| 2009-04-13 | 41,600 | 41,800 | 41,000 | 41,800 | 34 | 20.90 |
| 2009-04-10 | 43,200 | 43,600 | 43,200 | 43,600 | 5 | 21.80 |
| 2009-04-08 | 43,600 | 43,600 | 43,600 | 43,600 | 1 | 21.80 |
| 2009-04-07 | 43,800 | 43,800 | 41,800 | 43,200 | 49 | 21.60 |
| 2009-04-06 | 45,750 | 45,750 | 44,000 | 44,000 | 68 | 22 |
| 2009-04-03 | 44,550 | 44,550 | 41,750 | 41,750 | 6 | 20.88 |
| 2009-04-02 | 43,800 | 43,800 | 42,600 | 43,500 | 11 | 21.75 |
| 2009-04-01 | 46,600 | 46,600 | 46,600 | 46,600 | 2 | 23.30 |
| 2009-03-31 | 43,600 | 45,800 | 43,600 | 45,000 | 74 | 22.50 |
| 2009-03-30 | 48,900 | 48,900 | 43,400 | 46,000 | 57 | 23 |
| 2009-03-27 | 43,500 | 47,500 | 43,200 | 46,100 | 60 | 23.05 |
| 2009-03-26 | 41,100 | 43,500 | 41,000 | 43,500 | 25 | 21.75 |
| 2009-03-25 | 37,500 | 39,500 | 37,450 | 39,500 | 87 | 19.75 |
| 2009-03-24 | 36,000 | 36,000 | 36,000 | 36,000 | 2 | 18 |
| 2009-03-23 | 33,200 | 35,900 | 33,200 | 35,900 | 12 | 17.95 |
| 2009-03-19 | 36,100 | 36,100 | 36,000 | 36,000 | 11 | 18 |
| 2009-03-18 | 36,200 | 36,700 | 35,700 | 36,500 | 20 | 18.25 |
| 2009-03-17 | 34,500 | 35,000 | 34,100 | 35,000 | 36 | 17.50 |
| 2009-03-16 | 36,350 | 36,350 | 34,600 | 34,600 | 8 | 17.30 |
| 2009-03-13 | 35,000 | 35,800 | 34,900 | 35,800 | 6 | 17.90 |
| 2009-03-12 | 36,000 | 36,000 | 35,000 | 35,400 | 13 | 17.70 |
| 2009-03-11 | 36,000 | 36,000 | 35,500 | 35,500 | 20 | 17.75 |
| 2009-03-10 | 38,850 | 38,850 | 36,000 | 36,900 | 20 | 18.45 |
| 2009-03-09 | 37,050 | 38,950 | 36,250 | 38,950 | 9 | 19.48 |
| 2009-03-06 | 39,300 | 39,300 | 36,500 | 38,500 | 28 | 19.25 |
| 2009-03-05 | 39,700 | 39,700 | 37,000 | 39,600 | 24 | 19.80 |
| 2009-03-04 | 38,600 | 38,600 | 38,100 | 38,500 | 17 | 19.25 |
| 2009-03-03 | 40,500 | 40,500 | 39,000 | 39,000 | 28 | 19.50 |
| 2009-03-02 | 42,500 | 42,900 | 40,500 | 40,500 | 20 | 20.25 |
| 2009-02-27 | 38,400 | 40,500 | 37,600 | 40,500 | 14 | 20.25 |
| 2009-02-26 | 38,150 | 38,900 | 38,000 | 38,400 | 28 | 19.20 |
| 2009-02-25 | 38,650 | 38,950 | 38,650 | 38,950 | 19 | 19.48 |
| 2009-02-24 | 38,250 | 38,250 | 37,150 | 37,850 | 11 | 18.93 |
| 2009-02-23 | 38,700 | 38,700 | 36,900 | 38,300 | 29 | 19.15 |
| 2009-02-20 | 38,800 | 38,800 | 36,900 | 38,700 | 27 | 19.35 |
| 2009-02-19 | 38,000 | 38,800 | 38,000 | 38,800 | 12 | 19.40 |
| 2009-02-18 | 39,800 | 39,900 | 37,000 | 39,400 | 34 | 19.70 |
| 2009-02-17 | 38,550 | 39,750 | 38,000 | 39,400 | 38 | 19.70 |
| 2009-02-16 | 42,000 | 42,000 | 38,550 | 40,950 | 122 | 20.48 |
| 2009-02-13 | 42,400 | 42,800 | 39,000 | 42,500 | 462 | 21.25 |
| 2009-02-12 | 46,000 | 46,000 | 46,000 | 46,000 | 20 | 23 |
| 2009-02-10 | 56,000 | 56,000 | 56,000 | 56,000 | 25 | 28 |
| 2009-02-09 | 61,000 | 61,000 | 61,000 | 61,000 | 12 | 30.50 |
| 2009-02-05 | 70,000 | 76,000 | 69,900 | 76,000 | 51 | 38 |
| 2009-02-04 | 71,200 | 71,800 | 67,000 | 71,800 | 65 | 35.90 |
| 2009-02-03 | 77,300 | 78,000 | 76,200 | 76,200 | 12 | 38.10 |
| 2009-02-02 | 79,500 | 81,300 | 79,500 | 81,300 | 5 | 40.65 |
| 2009-01-30 | 82,500 | 82,500 | 82,000 | 82,000 | 6 | 41 |
| 2009-01-29 | 82,900 | 83,900 | 82,900 | 83,900 | 4 | 41.95 |
| 2009-01-27 | 86,600 | 86,600 | 86,600 | 86,600 | 2 | 43.30 |
| 2009-01-26 | 86,000 | 86,800 | 86,000 | 86,800 | 13 | 43.40 |
| 2009-01-23 | 85,000 | 85,000 | 85,000 | 85,000 | 8 | 42.50 |
| 2009-01-22 | 81,000 | 86,000 | 81,000 | 86,000 | 4 | 43 |
| 2009-01-21 | 84,600 | 85,500 | 84,500 | 85,500 | 8 | 42.75 |
| 2009-01-20 | 84,100 | 84,100 | 84,100 | 84,100 | 2 | 42.05 |
| 2009-01-19 | 83,100 | 84,100 | 83,100 | 84,100 | 26 | 42.05 |
| 2009-01-16 | 84,000 | 87,000 | 84,000 | 87,000 | 8 | 43.50 |
| 2009-01-15 | 87,000 | 87,000 | 87,000 | 87,000 | 2 | 43.50 |
| 2009-01-14 | 86,800 | 86,800 | 86,100 | 86,100 | 7 | 43.05 |
| 2009-01-13 | 88,300 | 89,500 | 88,000 | 89,500 | 18 | 44.75 |
| 2009-01-09 | 88,500 | 90,000 | 88,100 | 88,100 | 9 | 44.05 |
| 2009-01-08 | 88,900 | 88,900 | 87,200 | 87,800 | 22 | 43.90 |
| 2009-01-07 | 91,000 | 91,000 | 88,500 | 90,800 | 35 | 45.40 |
| 2009-01-06 | 92,800 | 92,800 | 90,500 | 91,000 | 16 | 45.50 |
| 2009-01-05 | 95,800 | 95,800 | 95,800 | 95,800 | 2 | 47.90 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2016-03-29]1株→2株 [2013-06-26]1株→100株 [2010-06-28]1株→5株