2168 (株)パソナグループ 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 | 61,200 | 61,300 | 57,100 | 57,900 | 678 | 579 |
| 2009-12-29 | 60,100 | 61,200 | 60,000 | 61,200 | 204 | 612 |
| 2009-12-28 | 63,800 | 63,800 | 62,100 | 62,100 | 373 | 621 |
| 2009-12-25 | 62,600 | 62,900 | 61,800 | 62,900 | 317 | 629 |
| 2009-12-24 | 63,500 | 63,700 | 62,600 | 62,600 | 246 | 626 |
| 2009-12-22 | 63,000 | 63,600 | 61,200 | 63,500 | 534 | 635 |
| 2009-12-21 | 66,100 | 66,600 | 63,100 | 63,100 | 1,251 | 631 |
| 2009-12-18 | 67,000 | 68,100 | 66,300 | 68,100 | 190 | 681 |
| 2009-12-17 | 68,600 | 69,000 | 67,200 | 67,900 | 152 | 679 |
| 2009-12-16 | 68,700 | 69,100 | 67,800 | 69,100 | 276 | 691 |
| 2009-12-15 | 69,400 | 69,500 | 67,000 | 67,500 | 462 | 675 |
| 2009-12-14 | 66,000 | 67,000 | 65,300 | 66,100 | 279 | 661 |
| 2009-12-11 | 66,300 | 67,800 | 66,200 | 66,500 | 606 | 665 |
| 2009-12-10 | 68,700 | 70,000 | 68,500 | 69,700 | 270 | 697 |
| 2009-12-09 | 69,400 | 69,800 | 68,900 | 69,200 | 161 | 692 |
| 2009-12-08 | 69,100 | 69,900 | 68,600 | 69,300 | 93 | 693 |
| 2009-12-07 | 68,400 | 69,800 | 68,000 | 69,600 | 171 | 696 |
| 2009-12-04 | 68,600 | 69,600 | 68,600 | 69,400 | 36 | 694 |
| 2009-12-03 | 69,100 | 70,000 | 68,300 | 69,500 | 234 | 695 |
| 2009-12-02 | 70,400 | 70,400 | 67,200 | 69,600 | 167 | 696 |
| 2009-12-01 | 68,400 | 70,000 | 67,800 | 69,800 | 314 | 698 |
| 2009-11-30 | 63,000 | 68,700 | 62,400 | 68,700 | 520 | 687 |
| 2009-11-27 | 63,800 | 64,800 | 63,000 | 63,700 | 272 | 637 |
| 2009-11-26 | 63,100 | 64,900 | 63,000 | 64,800 | 323 | 648 |
| 2009-11-25 | 65,200 | 65,300 | 64,100 | 64,200 | 170 | 642 |
| 2009-11-24 | 67,100 | 67,100 | 65,300 | 65,700 | 259 | 657 |
| 2009-11-20 | 66,000 | 67,800 | 66,000 | 67,800 | 193 | 678 |
| 2009-11-19 | 67,200 | 67,900 | 65,800 | 66,400 | 186 | 664 |
| 2009-11-18 | 66,500 | 67,800 | 66,200 | 67,700 | 103 | 677 |
| 2009-11-17 | 66,100 | 66,800 | 65,900 | 66,700 | 193 | 667 |
| 2009-11-16 | 66,200 | 67,100 | 66,100 | 66,200 | 161 | 662 |
| 2009-11-13 | 66,400 | 68,400 | 66,400 | 66,700 | 96 | 667 |
| 2009-11-12 | 67,500 | 67,500 | 65,700 | 66,000 | 319 | 660 |
| 2009-11-11 | 71,000 | 71,000 | 67,200 | 67,600 | 218 | 676 |
| 2009-11-10 | 68,200 | 70,900 | 68,200 | 70,800 | 214 | 708 |
| 2009-11-09 | 69,500 | 69,500 | 68,000 | 69,100 | 129 | 691 |
| 2009-11-06 | 69,600 | 69,600 | 68,000 | 69,000 | 101 | 690 |
| 2009-11-05 | 69,800 | 70,100 | 69,000 | 69,700 | 96 | 697 |
| 2009-11-04 | 70,200 | 70,300 | 69,100 | 69,800 | 113 | 698 |
| 2009-11-02 | 70,600 | 71,100 | 68,700 | 71,100 | 91 | 711 |
| 2009-10-30 | 71,100 | 71,800 | 70,100 | 70,600 | 208 | 706 |
| 2009-10-29 | 70,600 | 71,200 | 69,300 | 71,100 | 285 | 711 |
| 2009-10-28 | 71,500 | 71,500 | 69,800 | 70,600 | 105 | 706 |
| 2009-10-27 | 71,200 | 71,800 | 69,000 | 71,400 | 335 | 714 |
| 2009-10-26 | 69,300 | 71,100 | 69,300 | 71,100 | 288 | 711 |
| 2009-10-23 | 69,800 | 70,800 | 68,000 | 68,900 | 219 | 689 |
| 2009-10-22 | 69,400 | 70,300 | 68,100 | 68,800 | 194 | 688 |
| 2009-10-21 | 71,500 | 71,500 | 69,200 | 69,800 | 221 | 698 |
| 2009-10-20 | 68,500 | 72,000 | 68,000 | 71,800 | 665 | 718 |
| 2009-10-19 | 68,400 | 70,300 | 68,000 | 70,000 | 424 | 700 |
| 2009-10-16 | 69,100 | 69,100 | 65,500 | 67,900 | 160 | 679 |
| 2009-10-15 | 67,000 | 68,000 | 66,500 | 67,800 | 237 | 678 |
| 2009-10-14 | 65,400 | 66,800 | 65,100 | 66,800 | 274 | 668 |
| 2009-10-13 | 64,000 | 65,900 | 64,000 | 65,800 | 301 | 658 |
| 2009-10-09 | 64,700 | 65,000 | 62,500 | 63,900 | 563 | 639 |
| 2009-10-08 | 67,000 | 67,500 | 66,100 | 66,500 | 322 | 665 |
| 2009-10-07 | 66,400 | 66,800 | 65,500 | 66,800 | 210 | 668 |
| 2009-10-06 | 66,000 | 66,400 | 65,400 | 65,900 | 161 | 659 |
| 2009-10-05 | 65,800 | 66,300 | 65,300 | 66,300 | 203 | 663 |
| 2009-10-02 | 64,900 | 66,000 | 64,900 | 65,800 | 183 | 658 |
| 2009-10-01 | 66,000 | 66,100 | 65,500 | 65,900 | 97 | 659 |
| 2009-09-30 | 65,100 | 66,200 | 65,100 | 66,200 | 155 | 662 |
| 2009-09-29 | 65,400 | 66,100 | 64,900 | 65,100 | 246 | 651 |
| 2009-09-28 | 66,200 | 67,400 | 65,200 | 65,800 | 371 | 658 |
| 2009-09-25 | 65,900 | 66,100 | 64,900 | 65,800 | 298 | 658 |
| 2009-09-24 | 65,700 | 66,000 | 64,300 | 64,900 | 306 | 649 |
| 2009-09-18 | 65,200 | 65,500 | 64,300 | 65,200 | 218 | 652 |
| 2009-09-17 | 65,000 | 66,200 | 65,000 | 65,900 | 223 | 659 |
| 2009-09-16 | 64,700 | 66,200 | 64,700 | 64,700 | 210 | 647 |
| 2009-09-15 | 65,300 | 65,900 | 64,500 | 65,200 | 189 | 652 |
| 2009-09-14 | 66,000 | 66,500 | 65,300 | 65,300 | 213 | 653 |
| 2009-09-11 | 66,500 | 66,700 | 66,000 | 66,200 | 292 | 662 |
| 2009-09-10 | 65,000 | 66,500 | 65,000 | 66,000 | 259 | 660 |
| 2009-09-09 | 65,200 | 65,800 | 65,000 | 65,000 | 124 | 650 |
| 2009-09-08 | 66,000 | 66,000 | 65,000 | 65,400 | 313 | 654 |
| 2009-09-07 | 65,200 | 66,400 | 65,100 | 66,100 | 193 | 661 |
| 2009-09-04 | 65,800 | 66,300 | 65,300 | 65,700 | 304 | 657 |
| 2009-09-03 | 65,900 | 66,400 | 65,200 | 65,300 | 310 | 653 |
| 2009-09-02 | 66,000 | 66,400 | 65,200 | 66,100 | 544 | 661 |
| 2009-09-01 | 66,600 | 67,300 | 65,600 | 66,900 | 355 | 669 |
| 2009-08-31 | 69,100 | 69,300 | 66,000 | 67,000 | 742 | 670 |
| 2009-08-28 | 73,800 | 74,900 | 68,600 | 69,800 | 2,702 | 698 |
| 2009-08-27 | 66,200 | 70,800 | 66,200 | 70,800 | 1,080 | 708 |
| 2009-08-26 | 65,400 | 65,900 | 64,900 | 65,800 | 211 | 658 |
| 2009-08-25 | 65,100 | 65,700 | 64,500 | 65,200 | 198 | 652 |
| 2009-08-24 | 65,300 | 66,200 | 65,300 | 65,500 | 212 | 655 |
| 2009-08-21 | 65,000 | 65,100 | 64,300 | 64,800 | 177 | 648 |
| 2009-08-20 | 63,800 | 65,000 | 63,800 | 64,600 | 320 | 646 |
| 2009-08-19 | 65,400 | 65,400 | 63,800 | 63,800 | 147 | 638 |
| 2009-08-18 | 64,200 | 65,700 | 63,800 | 65,300 | 268 | 653 |
| 2009-08-17 | 64,200 | 64,800 | 63,800 | 64,300 | 217 | 643 |
| 2009-08-14 | 64,900 | 65,600 | 64,500 | 64,700 | 253 | 647 |
| 2009-08-13 | 64,100 | 64,700 | 63,900 | 64,600 | 167 | 646 |
| 2009-08-12 | 65,200 | 65,300 | 63,700 | 63,900 | 216 | 639 |
| 2009-08-11 | 64,000 | 65,000 | 63,400 | 64,400 | 140 | 644 |
| 2009-08-10 | 62,700 | 64,900 | 62,400 | 64,300 | 292 | 643 |
| 2009-08-07 | 63,000 | 63,200 | 62,200 | 62,600 | 174 | 626 |
| 2009-08-06 | 64,100 | 64,100 | 62,400 | 63,200 | 178 | 632 |
| 2009-08-05 | 65,000 | 65,100 | 63,200 | 64,100 | 110 | 641 |
| 2009-08-04 | 65,300 | 65,900 | 64,000 | 64,900 | 141 | 649 |
| 2009-08-03 | 64,700 | 65,200 | 64,400 | 65,100 | 92 | 651 |
| 2009-07-31 | 66,000 | 66,000 | 64,200 | 64,200 | 120 | 642 |
| 2009-07-30 | 66,400 | 66,500 | 63,500 | 65,000 | 190 | 650 |
| 2009-07-29 | 64,400 | 65,900 | 64,000 | 65,700 | 232 | 657 |
| 2009-07-28 | 63,100 | 64,600 | 63,100 | 64,000 | 230 | 640 |
| 2009-07-27 | 65,800 | 65,800 | 64,200 | 65,100 | 346 | 651 |
| 2009-07-24 | 65,000 | 66,000 | 62,600 | 65,000 | 908 | 650 |
| 2009-07-23 | 65,700 | 66,300 | 64,800 | 64,800 | 1,314 | 648 |
| 2009-07-22 | 69,100 | 70,800 | 66,100 | 69,700 | 927 | 697 |
| 2009-07-21 | 67,000 | 69,500 | 66,600 | 69,500 | 571 | 695 |
| 2009-07-17 | 63,700 | 64,500 | 63,200 | 64,500 | 182 | 645 |
| 2009-07-16 | 62,900 | 63,900 | 62,200 | 62,200 | 183 | 622 |
| 2009-07-15 | 62,000 | 63,000 | 61,800 | 62,900 | 246 | 629 |
| 2009-07-14 | 60,500 | 61,500 | 60,000 | 60,500 | 117 | 605 |
| 2009-07-13 | 63,000 | 63,000 | 59,100 | 59,300 | 300 | 593 |
| 2009-07-10 | 65,100 | 65,100 | 61,900 | 63,000 | 368 | 630 |
| 2009-07-09 | 67,100 | 67,200 | 64,500 | 65,100 | 316 | 651 |
| 2009-07-08 | 68,400 | 68,400 | 65,100 | 67,100 | 478 | 671 |
| 2009-07-07 | 69,000 | 72,400 | 67,800 | 68,300 | 1,334 | 683 |
| 2009-07-06 | 66,500 | 67,500 | 65,200 | 67,500 | 622 | 675 |
| 2009-07-03 | 61,700 | 63,100 | 61,500 | 62,500 | 165 | 625 |
| 2009-07-02 | 63,700 | 63,800 | 62,500 | 62,500 | 302 | 625 |
| 2009-07-01 | 65,800 | 66,500 | 64,100 | 65,200 | 306 | 652 |
| 2009-06-30 | 66,700 | 68,500 | 66,700 | 67,100 | 417 | 671 |
| 2009-06-29 | 66,100 | 66,900 | 65,600 | 66,500 | 500 | 665 |
| 2009-06-26 | 62,900 | 65,700 | 62,900 | 65,600 | 346 | 656 |
| 2009-06-25 | 61,000 | 63,000 | 61,000 | 62,400 | 608 | 624 |
| 2009-06-24 | 63,000 | 63,000 | 61,500 | 61,700 | 230 | 617 |
| 2009-06-23 | 65,000 | 65,000 | 62,500 | 63,000 | 328 | 630 |
| 2009-06-22 | 67,500 | 68,000 | 66,400 | 66,400 | 214 | 664 |
| 2009-06-19 | 70,200 | 70,200 | 66,500 | 66,500 | 411 | 665 |
| 2009-06-18 | 73,000 | 73,000 | 69,900 | 69,900 | 353 | 699 |
| 2009-06-17 | 68,300 | 69,300 | 67,300 | 68,900 | 499 | 689 |
| 2009-06-16 | 73,000 | 73,200 | 68,500 | 69,300 | 848 | 693 |
| 2009-06-15 | 71,100 | 79,000 | 70,100 | 75,000 | 1,289 | 750 |
| 2009-06-12 | 66,600 | 70,100 | 66,100 | 70,100 | 989 | 701 |
| 2009-06-11 | 64,900 | 66,000 | 63,700 | 65,100 | 935 | 651 |
| 2009-06-10 | 57,500 | 61,400 | 57,000 | 61,400 | 735 | 614 |
| 2009-06-09 | 56,500 | 56,500 | 54,200 | 56,400 | 301 | 564 |
| 2009-06-08 | 54,100 | 56,000 | 54,100 | 56,000 | 238 | 560 |
| 2009-06-05 | 55,200 | 56,000 | 53,800 | 53,800 | 368 | 538 |
| 2009-06-04 | 54,000 | 54,500 | 53,200 | 54,300 | 173 | 543 |
| 2009-06-03 | 53,500 | 54,400 | 53,100 | 53,700 | 166 | 537 |
| 2009-06-02 | 53,900 | 54,100 | 53,400 | 53,600 | 183 | 536 |
| 2009-06-01 | 52,700 | 53,800 | 52,100 | 53,600 | 209 | 536 |
| 2009-05-29 | 52,500 | 52,600 | 51,000 | 52,400 | 503 | 524 |
| 2009-05-28 | 52,800 | 53,700 | 52,700 | 53,000 | 57 | 530 |
| 2009-05-27 | 53,900 | 54,000 | 52,800 | 52,900 | 334 | 529 |
| 2009-05-26 | 52,000 | 53,300 | 51,100 | 53,100 | 288 | 531 |
| 2009-05-25 | 51,700 | 52,400 | 51,600 | 52,400 | 217 | 524 |
| 2009-05-22 | 51,300 | 55,000 | 51,100 | 52,100 | 529 | 521 |
| 2009-05-21 | 52,000 | 52,200 | 50,500 | 51,400 | 225 | 514 |
| 2009-05-20 | 50,900 | 52,000 | 50,900 | 52,000 | 231 | 520 |
| 2009-05-19 | 50,000 | 50,900 | 50,000 | 50,900 | 242 | 509 |
| 2009-05-18 | 48,800 | 50,500 | 48,800 | 49,850 | 177 | 498.50 |
| 2009-05-15 | 50,700 | 51,300 | 50,100 | 50,100 | 268 | 501 |
| 2009-05-14 | 48,900 | 52,400 | 48,250 | 50,200 | 340 | 502 |
| 2009-05-13 | 48,950 | 49,500 | 48,300 | 49,500 | 300 | 495 |
| 2009-05-12 | 46,750 | 48,900 | 46,750 | 47,850 | 477 | 478.50 |
| 2009-05-11 | 46,450 | 47,150 | 46,150 | 46,600 | 97 | 466 |
| 2009-05-08 | 45,250 | 46,100 | 45,050 | 46,100 | 120 | 461 |
| 2009-05-07 | 44,400 | 45,800 | 44,400 | 45,100 | 191 | 451 |
| 2009-05-01 | 44,350 | 44,700 | 44,000 | 44,450 | 104 | 444.50 |
| 2009-04-30 | 44,000 | 45,550 | 43,950 | 44,750 | 113 | 447.50 |
| 2009-04-28 | 44,400 | 44,950 | 43,600 | 43,850 | 240 | 438.50 |
| 2009-04-27 | 45,950 | 46,000 | 44,300 | 44,450 | 295 | 444.50 |
| 2009-04-24 | 44,900 | 44,900 | 44,000 | 44,350 | 219 | 443.50 |
| 2009-04-23 | 44,000 | 44,800 | 44,000 | 44,400 | 301 | 444 |
| 2009-04-22 | 46,100 | 46,400 | 44,800 | 45,300 | 276 | 453 |
| 2009-04-21 | 47,500 | 47,500 | 45,000 | 45,500 | 390 | 455 |
| 2009-04-20 | 47,400 | 47,650 | 47,400 | 47,500 | 255 | 475 |
| 2009-04-17 | 46,600 | 47,200 | 46,300 | 47,100 | 136 | 471 |
| 2009-04-16 | 46,050 | 47,500 | 46,050 | 46,250 | 241 | 462.50 |
| 2009-04-15 | 45,850 | 46,800 | 45,450 | 46,050 | 134 | 460.50 |
| 2009-04-14 | 46,500 | 46,500 | 45,400 | 45,450 | 232 | 454.50 |
| 2009-04-13 | 45,300 | 47,500 | 45,300 | 46,500 | 372 | 465 |
| 2009-04-10 | 47,450 | 47,450 | 46,600 | 47,300 | 115 | 473 |
| 2009-04-09 | 46,450 | 47,450 | 46,450 | 47,400 | 149 | 474 |
| 2009-04-08 | 46,500 | 46,700 | 46,350 | 46,450 | 155 | 464.50 |
| 2009-04-07 | 46,450 | 46,750 | 46,350 | 46,700 | 93 | 467 |
| 2009-04-06 | 47,500 | 47,500 | 46,600 | 46,850 | 112 | 468.50 |
| 2009-04-03 | 46,950 | 47,400 | 46,550 | 47,150 | 211 | 471.50 |
| 2009-04-02 | 45,300 | 46,500 | 44,900 | 46,150 | 165 | 461.50 |
| 2009-04-01 | 43,950 | 44,900 | 43,900 | 44,900 | 128 | 449 |
| 2009-03-31 | 45,550 | 45,550 | 42,600 | 43,850 | 190 | 438.50 |
| 2009-03-30 | 46,800 | 47,100 | 45,550 | 45,550 | 207 | 455.50 |
| 2009-03-27 | 47,500 | 47,650 | 46,350 | 46,500 | 463 | 465 |
| 2009-03-26 | 45,200 | 47,550 | 45,200 | 47,500 | 420 | 475 |
| 2009-03-25 | 45,400 | 46,550 | 44,800 | 46,500 | 262 | 465 |
| 2009-03-24 | 44,400 | 45,350 | 43,400 | 45,300 | 306 | 453 |
| 2009-03-23 | 42,850 | 43,200 | 41,900 | 43,200 | 201 | 432 |
| 2009-03-19 | 42,800 | 43,050 | 42,300 | 42,500 | 167 | 425 |
| 2009-03-18 | 43,100 | 43,600 | 41,850 | 42,800 | 576 | 428 |
| 2009-03-17 | 47,300 | 47,300 | 43,050 | 43,050 | 633 | 430.50 |
| 2009-03-16 | 45,750 | 47,500 | 45,750 | 47,050 | 251 | 470.50 |
| 2009-03-13 | 46,500 | 46,500 | 45,650 | 45,700 | 514 | 457 |
| 2009-03-12 | 45,250 | 45,400 | 44,900 | 45,000 | 176 | 450 |
| 2009-03-11 | 46,100 | 46,100 | 45,450 | 45,650 | 122 | 456.50 |
| 2009-03-10 | 45,250 | 45,750 | 45,000 | 45,050 | 126 | 450.50 |
| 2009-03-09 | 46,100 | 46,750 | 45,350 | 46,050 | 181 | 460.50 |
| 2009-03-06 | 45,900 | 47,400 | 45,800 | 46,500 | 267 | 465 |
| 2009-03-05 | 48,150 | 48,500 | 46,500 | 46,550 | 608 | 465.50 |
| 2009-03-04 | 44,750 | 48,200 | 44,350 | 48,150 | 561 | 481.50 |
| 2009-03-03 | 45,550 | 46,500 | 45,300 | 45,550 | 396 | 455.50 |
| 2009-03-02 | 49,600 | 49,700 | 47,750 | 47,950 | 349 | 479.50 |
| 2009-02-27 | 50,000 | 52,000 | 48,600 | 51,600 | 696 | 516 |
| 2009-02-26 | 48,500 | 49,500 | 47,850 | 49,450 | 568 | 494.50 |
| 2009-02-25 | 47,400 | 48,750 | 46,950 | 48,750 | 483 | 487.50 |
| 2009-02-24 | 47,700 | 47,750 | 46,200 | 47,200 | 310 | 472 |
| 2009-02-23 | 46,500 | 47,700 | 45,550 | 47,150 | 403 | 471.50 |
| 2009-02-20 | 46,850 | 47,100 | 46,500 | 46,900 | 401 | 469 |
| 2009-02-19 | 46,050 | 47,000 | 45,800 | 46,450 | 370 | 464.50 |
| 2009-02-18 | 45,850 | 46,200 | 45,100 | 46,000 | 310 | 460 |
| 2009-02-17 | 45,700 | 46,700 | 43,550 | 46,100 | 551 | 461 |
| 2009-02-16 | 45,300 | 47,000 | 45,300 | 46,900 | 298 | 469 |
| 2009-02-13 | 44,250 | 45,950 | 43,850 | 45,950 | 527 | 459.50 |
| 2009-02-12 | 43,550 | 44,600 | 43,150 | 44,600 | 265 | 446 |
| 2009-02-10 | 44,150 | 45,000 | 44,150 | 44,650 | 175 | 446.50 |
| 2009-02-09 | 44,450 | 44,550 | 44,100 | 44,150 | 387 | 441.50 |
| 2009-02-06 | 43,000 | 44,300 | 42,900 | 44,150 | 439 | 441.50 |
| 2009-02-05 | 42,900 | 43,350 | 42,000 | 43,000 | 439 | 430 |
| 2009-02-04 | 42,300 | 42,700 | 41,650 | 42,550 | 149 | 425.50 |
| 2009-02-03 | 42,150 | 43,000 | 42,150 | 42,400 | 214 | 424 |
| 2009-02-02 | 42,100 | 43,000 | 41,500 | 42,550 | 314 | 425.50 |
| 2009-01-30 | 41,400 | 42,500 | 41,300 | 42,500 | 295 | 425 |
| 2009-01-29 | 42,900 | 43,600 | 42,000 | 43,000 | 362 | 430 |
| 2009-01-28 | 43,000 | 43,050 | 41,900 | 43,000 | 393 | 430 |
| 2009-01-27 | 44,950 | 46,000 | 41,550 | 43,450 | 913 | 434.50 |
| 2009-01-26 | 40,800 | 44,550 | 40,700 | 44,550 | 631 | 445.50 |
| 2009-01-23 | 40,900 | 40,900 | 40,000 | 40,550 | 310 | 405.50 |
| 2009-01-22 | 41,150 | 41,150 | 40,350 | 40,950 | 223 | 409.50 |
| 2009-01-21 | 40,000 | 40,550 | 39,900 | 40,350 | 378 | 403.50 |
| 2009-01-20 | 40,500 | 40,550 | 40,000 | 40,100 | 475 | 401 |
| 2009-01-19 | 40,950 | 40,950 | 40,200 | 40,600 | 364 | 406 |
| 2009-01-16 | 39,800 | 40,500 | 39,550 | 40,500 | 485 | 405 |
| 2009-01-15 | 39,050 | 40,300 | 39,050 | 40,100 | 667 | 401 |
| 2009-01-14 | 39,350 | 40,100 | 38,900 | 40,100 | 688 | 401 |
| 2009-01-13 | 40,000 | 40,700 | 39,500 | 39,700 | 2,136 | 397 |
| 2009-01-09 | 43,500 | 43,900 | 42,650 | 42,650 | 712 | 426.50 |
| 2009-01-08 | 43,800 | 45,000 | 43,800 | 43,950 | 544 | 439.50 |
| 2009-01-07 | 44,000 | 45,000 | 44,000 | 45,000 | 745 | 450 |
| 2009-01-06 | 43,800 | 44,550 | 43,700 | 43,900 | 2,138 | 439 |
| 2009-01-05 | 47,900 | 48,450 | 47,700 | 47,700 | 331 | 477 |
分割・併合履歴 ： [2013-11-27]1株→100株