2157 (株)コシダカホールディングス 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 | 180,200 | 183,000 | 180,200 | 181,200 | 33 | 56.63 |
| 2009-12-29 | 180,000 | 183,000 | 179,000 | 180,200 | 37 | 56.31 |
| 2009-12-28 | 178,704 | 180,904 | 178,704 | 180,904 | 22 | 56.53 |
| 2009-12-25 | 178,904 | 181,000 | 178,000 | 178,704 | 30 | 55.85 |
| 2009-12-24 | 178,504 | 179,000 | 175,104 | 179,000 | 32 | 55.94 |
| 2009-12-22 | 175,104 | 178,000 | 175,104 | 177,600 | 27 | 55.50 |
| 2009-12-21 | 175,000 | 175,000 | 174,000 | 175,000 | 10 | 54.69 |
| 2009-12-18 | 175,000 | 175,000 | 172,800 | 175,000 | 29 | 54.69 |
| 2009-12-17 | 179,000 | 180,000 | 173,800 | 175,800 | 39 | 54.94 |
| 2009-12-16 | 180,104 | 185,000 | 179,000 | 179,200 | 46 | 56 |
| 2009-12-15 | 179,200 | 181,800 | 179,200 | 180,000 | 94 | 56.25 |
| 2009-12-14 | 172,504 | 177,904 | 172,504 | 176,000 | 26 | 55 |
| 2009-12-11 | 173,000 | 175,000 | 173,000 | 173,504 | 19 | 54.22 |
| 2009-12-10 | 172,800 | 176,000 | 171,104 | 176,000 | 70 | 55 |
| 2009-12-09 | 175,504 | 178,800 | 175,104 | 178,800 | 34 | 55.88 |
| 2009-12-08 | 179,000 | 180,000 | 175,504 | 175,904 | 77 | 54.97 |
| 2009-12-07 | 182,400 | 182,400 | 177,000 | 179,600 | 115 | 56.13 |
| 2009-12-04 | 176,800 | 182,400 | 176,800 | 181,000 | 160 | 56.56 |
| 2009-12-03 | 172,000 | 176,904 | 170,000 | 176,904 | 76 | 55.28 |
| 2009-12-02 | 171,000 | 172,504 | 170,000 | 170,504 | 44 | 53.28 |
| 2009-12-01 | 166,504 | 169,904 | 165,704 | 169,904 | 54 | 53.10 |
| 2009-11-30 | 165,000 | 168,504 | 165,000 | 165,600 | 47 | 51.75 |
| 2009-11-27 | 167,000 | 167,000 | 160,704 | 164,000 | 63 | 51.25 |
| 2009-11-26 | 158,504 | 168,904 | 158,504 | 168,904 | 34 | 52.78 |
| 2009-11-25 | 159,504 | 164,504 | 155,304 | 164,504 | 41 | 51.41 |
| 2009-11-24 | 168,504 | 169,800 | 161,104 | 161,504 | 53 | 50.47 |
| 2009-11-20 | 156,904 | 165,000 | 155,000 | 165,000 | 88 | 51.56 |
| 2009-11-19 | 158,000 | 158,000 | 150,504 | 154,704 | 82 | 48.35 |
| 2009-11-18 | 155,000 | 159,000 | 151,104 | 158,000 | 186 | 49.38 |
| 2009-11-17 | 169,104 | 172,200 | 158,104 | 161,704 | 283 | 50.53 |
| 2009-11-16 | 196,000 | 197,000 | 177,000 | 177,200 | 389 | 55.38 |
| 2009-11-13 | 186,904 | 196,904 | 186,904 | 193,000 | 171 | 60.31 |
| 2009-11-12 | 196,800 | 197,000 | 186,904 | 189,904 | 120 | 59.35 |
| 2009-11-11 | 188,504 | 194,800 | 188,504 | 194,800 | 99 | 60.88 |
| 2009-11-10 | 182,000 | 188,304 | 181,504 | 188,000 | 119 | 58.75 |
| 2009-11-09 | 192,000 | 192,000 | 185,400 | 185,600 | 126 | 58 |
| 2009-11-06 | 196,000 | 196,000 | 190,600 | 192,304 | 104 | 60.10 |
| 2009-11-05 | 201,104 | 201,104 | 192,504 | 195,504 | 87 | 61.10 |
| 2009-11-04 | 208,504 | 210,504 | 195,400 | 202,000 | 355 | 63.13 |
| 2009-11-02 | 192,104 | 208,000 | 192,104 | 205,000 | 145 | 64.06 |
| 2009-10-30 | 195,600 | 202,800 | 190,000 | 198,000 | 108 | 61.88 |
| 2009-10-29 | 200,000 | 200,400 | 195,104 | 198,504 | 143 | 62.03 |
| 2009-10-28 | 197,000 | 205,000 | 195,504 | 205,000 | 175 | 64.06 |
| 2009-10-27 | 185,904 | 193,000 | 183,000 | 193,000 | 108 | 60.31 |
| 2009-10-26 | 194,800 | 194,800 | 187,000 | 187,000 | 67 | 58.44 |
| 2009-10-23 | 200,000 | 200,000 | 190,600 | 192,504 | 82 | 60.16 |
| 2009-10-22 | 193,000 | 201,600 | 193,000 | 200,504 | 204 | 62.66 |
| 2009-10-21 | 193,000 | 193,800 | 190,504 | 192,600 | 79 | 60.19 |
| 2009-10-20 | 189,600 | 192,504 | 188,000 | 189,000 | 123 | 59.06 |
| 2009-10-19 | 188,000 | 192,904 | 185,200 | 186,600 | 138 | 58.31 |
| 2009-10-16 | 180,000 | 183,000 | 175,504 | 182,000 | 263 | 56.88 |
| 2009-10-15 | 182,704 | 184,000 | 172,200 | 174,504 | 401 | 54.53 |
| 2009-10-14 | 157,000 | 161,704 | 151,104 | 161,704 | 43 | 50.53 |
| 2009-10-13 | 148,000 | 157,800 | 148,000 | 156,000 | 64 | 48.75 |
| 2009-10-09 | 152,000 | 153,904 | 151,904 | 153,904 | 59 | 48.10 |
| 2009-10-08 | 147,504 | 147,504 | 147,504 | 147,504 | 1 | 46.10 |
| 2009-10-07 | 146,200 | 147,504 | 145,000 | 147,504 | 15 | 46.10 |
| 2009-10-06 | 143,104 | 148,000 | 143,104 | 146,200 | 9 | 45.69 |
| 2009-10-05 | 140,104 | 146,800 | 140,104 | 146,704 | 19 | 45.85 |
| 2009-10-02 | 147,000 | 147,000 | 143,104 | 143,104 | 32 | 44.72 |
| 2009-10-01 | 150,000 | 150,000 | 147,504 | 147,504 | 6 | 46.10 |
| 2009-09-30 | 148,504 | 151,000 | 148,504 | 148,504 | 32 | 46.41 |
| 2009-09-29 | 147,104 | 147,104 | 145,000 | 146,000 | 8 | 45.63 |
| 2009-09-28 | 148,000 | 151,504 | 146,104 | 149,000 | 22 | 46.56 |
| 2009-09-25 | 147,504 | 148,000 | 147,504 | 148,000 | 7 | 46.25 |
| 2009-09-24 | 148,000 | 151,000 | 148,000 | 150,000 | 20 | 46.88 |
| 2009-09-18 | 150,600 | 150,600 | 145,504 | 145,504 | 24 | 45.47 |
| 2009-09-17 | 148,104 | 150,800 | 147,200 | 150,800 | 21 | 47.13 |
| 2009-09-16 | 150,504 | 150,504 | 148,000 | 148,104 | 24 | 46.28 |
| 2009-09-15 | 147,104 | 147,200 | 146,904 | 146,904 | 11 | 45.91 |
| 2009-09-14 | 149,800 | 151,000 | 147,200 | 148,000 | 46 | 46.25 |
| 2009-09-11 | 147,504 | 147,904 | 147,000 | 147,904 | 9 | 46.22 |
| 2009-09-10 | 146,000 | 147,504 | 146,000 | 147,504 | 21 | 46.10 |
| 2009-09-09 | 149,200 | 150,000 | 148,000 | 148,000 | 13 | 46.25 |
| 2009-09-08 | 146,104 | 150,000 | 146,000 | 150,000 | 12 | 46.88 |
| 2009-09-07 | 147,104 | 150,000 | 145,904 | 147,504 | 22 | 46.10 |
| 2009-09-04 | 150,904 | 150,904 | 147,504 | 147,504 | 9 | 46.10 |
| 2009-09-03 | 146,704 | 150,800 | 146,704 | 150,000 | 35 | 46.88 |
| 2009-09-02 | 150,104 | 150,200 | 148,600 | 148,704 | 28 | 46.47 |
| 2009-09-01 | 151,104 | 153,000 | 150,000 | 151,704 | 27 | 47.41 |
| 2009-08-31 | 152,904 | 153,000 | 150,000 | 152,504 | 24 | 47.66 |
| 2009-08-28 | 149,400 | 151,504 | 148,600 | 151,504 | 46 | 47.35 |
| 2009-08-27 | 150,104 | 152,904 | 147,504 | 147,504 | 45 | 46.10 |
| 2009-08-26 | 145,304 | 150,504 | 144,000 | 149,400 | 127 | 46.69 |
| 2009-08-25 | 163,000 | 163,600 | 155,000 | 155,200 | 112 | 48.50 |
| 2009-08-24 | 161,800 | 163,800 | 161,104 | 163,104 | 70 | 50.97 |
| 2009-08-21 | 162,800 | 163,304 | 161,104 | 162,000 | 33 | 50.63 |
| 2009-08-20 | 160,600 | 163,504 | 160,600 | 163,504 | 31 | 51.10 |
| 2009-08-19 | 164,000 | 164,104 | 163,000 | 163,000 | 35 | 50.94 |
| 2009-08-18 | 164,800 | 167,000 | 160,000 | 165,000 | 32 | 51.56 |
| 2009-08-17 | 168,904 | 168,904 | 165,000 | 167,504 | 67 | 52.35 |
| 2009-08-14 | 166,000 | 168,000 | 165,104 | 168,000 | 24 | 52.50 |
| 2009-08-13 | 165,000 | 171,000 | 164,000 | 166,000 | 85 | 51.88 |
| 2009-08-12 | 172,104 | 173,000 | 166,200 | 167,000 | 88 | 52.19 |
| 2009-08-11 | 159,104 | 171,000 | 159,000 | 170,000 | 232 | 53.13 |
| 2009-08-10 | 158,000 | 159,000 | 157,504 | 159,000 | 49 | 49.69 |
| 2009-08-07 | 157,904 | 158,904 | 157,800 | 158,504 | 20 | 49.53 |
| 2009-08-06 | 158,704 | 158,904 | 157,704 | 158,400 | 34 | 49.50 |
| 2009-08-05 | 158,904 | 158,904 | 158,504 | 158,800 | 24 | 49.63 |
| 2009-08-04 | 158,600 | 159,504 | 158,504 | 158,600 | 21 | 49.56 |
| 2009-08-03 | 157,304 | 160,000 | 157,000 | 158,504 | 40 | 49.53 |
| 2009-07-31 | 157,000 | 157,600 | 156,104 | 157,600 | 17 | 49.25 |
| 2009-07-30 | 159,000 | 159,000 | 158,000 | 158,000 | 18 | 49.38 |
| 2009-07-29 | 159,504 | 159,504 | 159,000 | 159,000 | 19 | 49.69 |
| 2009-07-28 | 160,600 | 160,600 | 159,000 | 159,000 | 25 | 49.69 |
| 2009-07-27 | 160,800 | 160,800 | 158,000 | 159,000 | 26 | 49.69 |
| 2009-07-24 | 158,504 | 159,304 | 158,000 | 159,200 | 20 | 49.75 |
| 2009-07-23 | 159,000 | 159,000 | 157,504 | 157,504 | 23 | 49.22 |
| 2009-07-22 | 159,200 | 159,200 | 158,304 | 158,600 | 20 | 49.56 |
| 2009-07-21 | 155,400 | 157,400 | 154,200 | 157,400 | 19 | 49.19 |
| 2009-07-17 | 154,904 | 154,904 | 152,200 | 154,704 | 15 | 48.35 |
| 2009-07-16 | 155,000 | 157,000 | 154,200 | 154,200 | 30 | 48.19 |
| 2009-07-15 | 148,504 | 154,504 | 148,504 | 154,504 | 54 | 48.28 |
| 2009-07-14 | 146,000 | 146,504 | 145,504 | 146,504 | 37 | 45.78 |
| 2009-07-13 | 161,504 | 161,504 | 140,200 | 143,904 | 160 | 44.97 |
| 2009-07-10 | 162,000 | 167,600 | 161,504 | 161,600 | 125 | 50.50 |
| 2009-07-09 | 185,800 | 185,800 | 165,000 | 168,000 | 363 | 52.50 |
| 2009-07-08 | 156,104 | 156,104 | 152,000 | 155,800 | 38 | 48.69 |
| 2009-07-07 | 159,000 | 159,704 | 157,000 | 158,000 | 16 | 49.38 |
| 2009-07-06 | 151,904 | 156,400 | 150,000 | 156,000 | 44 | 48.75 |
| 2009-07-03 | 146,400 | 151,904 | 143,504 | 151,904 | 76 | 47.47 |
| 2009-07-02 | 159,504 | 159,904 | 150,400 | 151,400 | 70 | 47.31 |
| 2009-07-01 | 160,304 | 161,000 | 160,000 | 161,000 | 13 | 50.31 |
| 2009-06-30 | 163,704 | 164,000 | 159,800 | 162,504 | 36 | 50.78 |
| 2009-06-29 | 160,400 | 166,000 | 160,000 | 164,000 | 47 | 51.25 |
| 2009-06-26 | 164,600 | 167,000 | 162,704 | 163,400 | 55 | 51.06 |
| 2009-06-25 | 165,000 | 168,000 | 161,000 | 166,000 | 50 | 51.88 |
| 2009-06-24 | 164,000 | 164,504 | 160,000 | 164,400 | 46 | 51.38 |
| 2009-06-23 | 152,000 | 161,000 | 152,000 | 161,000 | 73 | 50.31 |
| 2009-06-22 | 154,704 | 160,000 | 151,000 | 158,800 | 89 | 49.63 |
| 2009-06-19 | 141,000 | 153,504 | 141,000 | 150,000 | 66 | 46.88 |
| 2009-06-18 | 137,504 | 140,000 | 137,000 | 139,800 | 50 | 43.69 |
| 2009-06-17 | 136,504 | 137,504 | 135,104 | 136,504 | 22 | 42.66 |
| 2009-06-16 | 135,304 | 137,504 | 134,104 | 134,504 | 32 | 42.03 |
| 2009-06-15 | 133,504 | 137,904 | 133,000 | 135,704 | 60 | 42.41 |
| 2009-06-12 | 131,800 | 132,504 | 130,504 | 130,504 | 13 | 40.78 |
| 2009-06-11 | 130,104 | 133,000 | 129,600 | 131,800 | 25 | 41.19 |
| 2009-06-10 | 132,000 | 133,000 | 128,400 | 130,000 | 36 | 40.63 |
| 2009-06-09 | 130,000 | 130,800 | 129,504 | 129,504 | 8 | 40.47 |
| 2009-06-08 | 129,504 | 130,000 | 129,304 | 129,504 | 10 | 40.47 |
| 2009-06-05 | 128,104 | 131,000 | 126,104 | 129,400 | 25 | 40.44 |
| 2009-06-04 | 129,400 | 130,000 | 127,104 | 128,200 | 14 | 40.06 |
| 2009-06-03 | 131,904 | 131,904 | 129,304 | 129,304 | 14 | 40.41 |
| 2009-06-02 | 131,904 | 132,000 | 130,000 | 131,000 | 39 | 40.94 |
| 2009-06-01 | 128,200 | 131,000 | 127,000 | 131,000 | 37 | 40.94 |
| 2009-05-29 | 128,800 | 128,800 | 126,000 | 127,600 | 11 | 39.88 |
| 2009-05-28 | 125,304 | 128,800 | 123,200 | 128,800 | 22 | 40.25 |
| 2009-05-27 | 125,000 | 125,200 | 123,400 | 125,200 | 24 | 39.13 |
| 2009-05-26 | 123,000 | 129,000 | 122,704 | 125,000 | 26 | 39.06 |
| 2009-05-25 | 130,904 | 131,000 | 123,104 | 123,104 | 29 | 38.47 |
| 2009-05-22 | 134,400 | 135,000 | 132,000 | 132,000 | 37 | 41.25 |
| 2009-05-21 | 130,400 | 135,000 | 130,400 | 134,000 | 29 | 41.88 |
| 2009-05-20 | 125,704 | 134,904 | 125,304 | 128,504 | 55 | 40.16 |
| 2009-05-19 | 118,904 | 124,200 | 118,104 | 123,200 | 31 | 38.50 |
| 2009-05-18 | 117,000 | 119,000 | 116,600 | 119,000 | 14 | 37.19 |
| 2009-05-15 | 117,704 | 117,704 | 117,000 | 117,600 | 5 | 36.75 |
| 2009-05-14 | 118,504 | 118,800 | 115,504 | 115,504 | 29 | 36.10 |
| 2009-05-13 | 114,800 | 116,000 | 110,000 | 113,504 | 40 | 35.47 |
| 2009-05-12 | 115,304 | 115,304 | 110,000 | 114,800 | 41 | 35.88 |
| 2009-05-11 | 102,800 | 119,000 | 102,000 | 117,304 | 64 | 36.66 |
| 2009-05-08 | 101,704 | 101,904 | 101,200 | 101,904 | 7 | 31.85 |
| 2009-05-07 | 101,000 | 101,504 | 101,000 | 101,304 | 17 | 31.66 |
| 2009-05-01 | 101,104 | 102,504 | 101,000 | 101,000 | 13 | 31.56 |
| 2009-04-30 | 102,504 | 102,704 | 101,600 | 102,704 | 7 | 32.10 |
| 2009-04-28 | 103,000 | 103,000 | 99,904 | 102,504 | 59 | 32.03 |
| 2009-04-27 | 102,104 | 109,704 | 100,304 | 102,000 | 50 | 31.88 |
| 2009-04-24 | 104,800 | 104,904 | 102,200 | 102,200 | 26 | 31.94 |
| 2009-04-23 | 103,000 | 104,400 | 102,104 | 104,400 | 17 | 32.63 |
| 2009-04-22 | 100,104 | 102,104 | 98,600 | 100,304 | 31 | 31.35 |
| 2009-04-21 | 102,400 | 103,000 | 100,000 | 100,904 | 30 | 31.53 |
| 2009-04-20 | 97,600 | 102,104 | 96,800 | 102,104 | 32 | 31.91 |
| 2009-04-17 | 95,200 | 97,400 | 95,200 | 97,400 | 11 | 30.44 |
| 2009-04-16 | 95,304 | 97,400 | 93,904 | 95,200 | 37 | 29.75 |
| 2009-04-15 | 95,000 | 95,400 | 94,200 | 94,200 | 11 | 29.44 |
| 2009-04-14 | 94,504 | 95,000 | 93,504 | 95,000 | 12 | 29.69 |
| 2009-04-13 | 95,000 | 95,000 | 92,504 | 93,000 | 36 | 29.06 |
| 2009-04-10 | 94,704 | 95,504 | 92,504 | 95,000 | 73 | 29.69 |
| 2009-04-09 | 88,000 | 89,000 | 86,504 | 89,000 | 74 | 27.81 |
| 2009-04-08 | 83,000 | 83,504 | 82,304 | 82,304 | 47 | 25.72 |
| 2009-04-07 | 83,400 | 83,400 | 82,904 | 83,000 | 130 | 25.94 |
| 2009-04-06 | 84,600 | 84,600 | 82,304 | 82,304 | 17 | 25.72 |
| 2009-04-03 | 84,104 | 84,104 | 82,304 | 82,600 | 15 | 25.81 |
| 2009-04-02 | 83,504 | 83,504 | 83,000 | 83,504 | 41 | 26.10 |
| 2009-04-01 | 84,904 | 84,904 | 84,000 | 84,000 | 14 | 26.25 |
| 2009-03-31 | 83,904 | 84,504 | 83,904 | 84,104 | 9 | 26.28 |
| 2009-03-30 | 84,600 | 84,800 | 84,000 | 84,000 | 10 | 26.25 |
| 2009-03-27 | 83,600 | 83,600 | 83,400 | 83,600 | 6 | 26.13 |
| 2009-03-26 | 83,904 | 84,400 | 83,504 | 83,504 | 12 | 26.10 |
| 2009-03-25 | 84,904 | 84,904 | 84,000 | 84,000 | 9 | 26.25 |
| 2009-03-24 | 85,600 | 85,904 | 85,000 | 85,104 | 21 | 26.60 |
| 2009-03-23 | 82,800 | 85,000 | 82,800 | 85,000 | 10 | 26.56 |
| 2009-03-19 | 83,000 | 83,000 | 83,000 | 83,000 | 2 | 25.94 |
| 2009-03-18 | 85,904 | 85,904 | 84,400 | 84,504 | 16 | 26.41 |
| 2009-03-17 | 86,000 | 86,504 | 86,000 | 86,000 | 6 | 26.88 |
| 2009-03-16 | 83,504 | 86,704 | 83,504 | 86,704 | 39 | 27.10 |
| 2009-03-13 | 82,200 | 82,600 | 82,200 | 82,600 | 3 | 25.81 |
| 2009-03-12 | 81,504 | 81,504 | 81,504 | 81,504 | 1 | 25.47 |
| 2009-03-11 | 83,000 | 83,000 | 82,504 | 82,504 | 6 | 25.78 |
| 2009-03-10 | 82,704 | 83,000 | 82,400 | 82,400 | 17 | 25.75 |
| 2009-03-09 | 81,400 | 82,104 | 80,000 | 81,000 | 16 | 25.31 |
| 2009-03-06 | 81,104 | 82,304 | 80,000 | 82,304 | 13 | 25.72 |
| 2009-03-05 | 80,304 | 81,200 | 80,304 | 81,200 | 7 | 25.38 |
| 2009-03-04 | 80,000 | 80,400 | 80,000 | 80,400 | 7 | 25.13 |
| 2009-03-03 | 80,200 | 80,200 | 79,704 | 79,704 | 8 | 24.91 |
| 2009-03-02 | 80,400 | 80,600 | 80,000 | 80,000 | 12 | 25 |
| 2009-02-27 | 80,000 | 80,504 | 80,000 | 80,504 | 2 | 25.16 |
| 2009-02-26 | 81,000 | 81,000 | 80,000 | 80,000 | 4 | 25 |
| 2009-02-25 | 81,000 | 81,904 | 80,104 | 81,000 | 13 | 25.31 |
| 2009-02-24 | 78,904 | 80,904 | 78,904 | 80,000 | 7 | 25 |
| 2009-02-23 | 81,000 | 83,800 | 81,000 | 82,800 | 15 | 25.88 |
| 2009-02-20 | 84,104 | 84,704 | 82,200 | 82,200 | 13 | 25.69 |
| 2009-02-19 | 83,904 | 84,000 | 83,104 | 83,104 | 5 | 25.97 |
| 2009-02-18 | 84,000 | 84,000 | 82,104 | 82,104 | 14 | 25.66 |
| 2009-02-17 | 83,000 | 83,000 | 83,000 | 83,000 | 3 | 25.94 |
| 2009-02-16 | 85,504 | 85,504 | 83,504 | 83,504 | 9 | 26.10 |
| 2009-02-13 | 86,000 | 86,000 | 84,504 | 84,504 | 3 | 26.41 |
| 2009-02-12 | 85,504 | 86,000 | 84,504 | 84,504 | 6 | 26.41 |
| 2009-02-10 | 85,000 | 86,000 | 85,000 | 85,504 | 28 | 26.72 |
| 2009-02-09 | 84,400 | 85,704 | 83,600 | 85,000 | 19 | 26.56 |
| 2009-02-06 | 83,504 | 84,504 | 82,104 | 84,504 | 16 | 26.41 |
| 2009-02-05 | 83,104 | 84,000 | 83,000 | 84,000 | 10 | 26.25 |
| 2009-02-04 | 84,000 | 84,000 | 82,504 | 83,000 | 9 | 25.94 |
| 2009-02-03 | 83,000 | 85,000 | 83,000 | 84,000 | 8 | 26.25 |
| 2009-02-02 | 83,400 | 84,904 | 83,304 | 83,304 | 9 | 26.03 |
| 2009-01-30 | 84,000 | 84,000 | 84,000 | 84,000 | 2 | 26.25 |
| 2009-01-29 | 83,304 | 85,000 | 83,104 | 85,000 | 14 | 26.56 |
| 2009-01-28 | 84,000 | 84,000 | 83,000 | 84,000 | 19 | 26.25 |
| 2009-01-27 | 84,304 | 85,000 | 84,304 | 85,000 | 8 | 26.56 |
| 2009-01-26 | 83,000 | 86,504 | 83,000 | 84,104 | 19 | 26.28 |
| 2009-01-23 | 83,000 | 83,000 | 82,600 | 82,704 | 9 | 25.85 |
| 2009-01-22 | 86,504 | 86,504 | 83,000 | 83,000 | 11 | 25.94 |
| 2009-01-21 | 84,000 | 85,000 | 83,000 | 84,800 | 13 | 26.50 |
| 2009-01-20 | 84,800 | 84,904 | 84,000 | 84,904 | 5 | 26.53 |
| 2009-01-19 | 85,200 | 85,600 | 83,200 | 85,600 | 20 | 26.75 |
| 2009-01-16 | 82,000 | 85,200 | 82,000 | 85,200 | 16 | 26.63 |
| 2009-01-15 | 84,200 | 84,200 | 81,200 | 81,304 | 33 | 25.41 |
| 2009-01-14 | 86,000 | 86,304 | 84,000 | 85,000 | 55 | 26.56 |
| 2009-01-13 | 86,000 | 90,000 | 86,000 | 90,000 | 56 | 28.13 |
| 2009-01-09 | 88,000 | 92,000 | 88,000 | 91,000 | 46 | 28.44 |
| 2009-01-08 | 87,504 | 89,000 | 87,504 | 89,000 | 18 | 27.81 |
| 2009-01-07 | 87,200 | 87,504 | 86,000 | 87,504 | 31 | 27.35 |
| 2009-01-06 | 89,400 | 89,504 | 87,304 | 89,000 | 19 | 27.81 |
| 2009-01-05 | 84,000 | 88,000 | 83,000 | 88,000 | 45 | 27.50 |
分割・併合履歴 ： [2020-02-27]1株→2.109株 [2018-05-29]1株→4株 [2014-08-27]1株→2株 [2011-08-29]1株→400株