2170 (株)リンクアンドモチベーション 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 | 42,752 | 42,752 | 40,752 | 40,752 | 111 | 50.94 |
| 2009-12-29 | 42,048 | 42,048 | 40,504 | 41,648 | 108 | 52.06 |
| 2009-12-28 | 42,000 | 42,504 | 41,400 | 42,000 | 75 | 52.50 |
| 2009-12-25 | 43,952 | 43,952 | 42,304 | 43,504 | 153 | 54.38 |
| 2009-12-24 | 42,048 | 43,752 | 41,704 | 43,752 | 138 | 54.69 |
| 2009-12-22 | 42,352 | 42,904 | 41,248 | 41,704 | 106 | 52.13 |
| 2009-12-21 | 41,752 | 42,352 | 41,600 | 41,952 | 36 | 52.44 |
| 2009-12-18 | 41,704 | 41,704 | 40,952 | 41,600 | 34 | 52 |
| 2009-12-17 | 41,048 | 41,704 | 40,304 | 41,704 | 49 | 52.13 |
| 2009-12-16 | 41,000 | 41,400 | 40,704 | 41,048 | 77 | 51.31 |
| 2009-12-15 | 41,504 | 41,504 | 40,752 | 41,000 | 51 | 51.25 |
| 2009-12-14 | 41,000 | 41,000 | 40,304 | 40,704 | 73 | 50.88 |
| 2009-12-11 | 41,448 | 41,448 | 41,000 | 41,104 | 74 | 51.38 |
| 2009-12-10 | 41,200 | 41,800 | 41,104 | 41,104 | 47 | 51.38 |
| 2009-12-09 | 42,048 | 42,448 | 41,200 | 42,000 | 59 | 52.50 |
| 2009-12-08 | 42,504 | 42,952 | 42,400 | 42,952 | 27 | 53.69 |
| 2009-12-07 | 42,848 | 43,304 | 42,400 | 43,304 | 25 | 54.13 |
| 2009-12-04 | 44,600 | 44,600 | 42,752 | 42,752 | 65 | 53.44 |
| 2009-12-03 | 42,304 | 43,504 | 42,304 | 43,400 | 28 | 54.25 |
| 2009-12-02 | 43,504 | 43,504 | 42,448 | 42,600 | 31 | 53.25 |
| 2009-12-01 | 43,400 | 43,504 | 43,200 | 43,504 | 47 | 54.38 |
| 2009-11-30 | 43,000 | 43,400 | 42,600 | 43,400 | 80 | 54.25 |
| 2009-11-27 | 40,800 | 40,800 | 40,000 | 40,504 | 55 | 50.63 |
| 2009-11-26 | 42,504 | 42,504 | 41,800 | 42,400 | 35 | 53 |
| 2009-11-25 | 44,800 | 44,800 | 41,200 | 43,752 | 106 | 54.69 |
| 2009-11-24 | 41,352 | 42,504 | 41,248 | 42,504 | 61 | 53.13 |
| 2009-11-20 | 41,704 | 41,704 | 40,504 | 41,152 | 11 | 51.44 |
| 2009-11-19 | 39,800 | 41,704 | 39,800 | 41,704 | 47 | 52.13 |
| 2009-11-18 | 41,000 | 41,952 | 40,800 | 41,400 | 66 | 51.75 |
| 2009-11-17 | 44,800 | 44,800 | 40,800 | 40,800 | 343 | 51 |
| 2009-11-16 | 43,552 | 44,800 | 43,552 | 44,800 | 58 | 56 |
| 2009-11-13 | 43,152 | 43,704 | 43,152 | 43,552 | 65 | 54.44 |
| 2009-11-12 | 43,504 | 44,304 | 43,048 | 43,048 | 126 | 53.81 |
| 2009-11-11 | 43,552 | 43,848 | 43,104 | 43,504 | 36 | 54.38 |
| 2009-11-10 | 45,000 | 45,000 | 43,704 | 44,000 | 100 | 55 |
| 2009-11-09 | 43,800 | 43,952 | 43,000 | 43,800 | 95 | 54.75 |
| 2009-11-06 | 43,704 | 43,800 | 43,048 | 43,800 | 34 | 54.75 |
| 2009-11-05 | 42,800 | 43,304 | 42,504 | 43,304 | 156 | 54.13 |
| 2009-11-04 | 44,304 | 44,704 | 42,104 | 42,304 | 98 | 52.88 |
| 2009-11-02 | 45,000 | 45,000 | 44,504 | 44,704 | 29 | 55.88 |
| 2009-10-30 | 47,048 | 47,048 | 45,000 | 45,200 | 76 | 56.50 |
| 2009-10-29 | 45,800 | 45,848 | 44,600 | 45,048 | 140 | 56.31 |
| 2009-10-28 | 46,000 | 46,400 | 45,800 | 46,152 | 32 | 57.69 |
| 2009-10-27 | 46,552 | 46,552 | 45,800 | 45,904 | 53 | 57.38 |
| 2009-10-26 | 46,904 | 47,648 | 46,248 | 47,648 | 48 | 59.56 |
| 2009-10-23 | 47,200 | 47,504 | 46,000 | 46,104 | 170 | 57.63 |
| 2009-10-22 | 47,600 | 47,848 | 47,248 | 47,600 | 118 | 59.50 |
| 2009-10-21 | 46,504 | 47,504 | 46,448 | 47,504 | 50 | 59.38 |
| 2009-10-20 | 46,000 | 46,800 | 45,848 | 46,800 | 38 | 58.50 |
| 2009-10-19 | 45,848 | 45,904 | 45,800 | 45,800 | 21 | 57.25 |
| 2009-10-16 | 45,504 | 46,304 | 45,200 | 46,248 | 30 | 57.81 |
| 2009-10-15 | 46,304 | 46,648 | 45,848 | 46,304 | 33 | 57.88 |
| 2009-10-14 | 45,952 | 46,504 | 45,504 | 45,504 | 36 | 56.88 |
| 2009-10-13 | 46,104 | 46,200 | 45,952 | 45,952 | 25 | 57.44 |
| 2009-10-09 | 47,904 | 47,904 | 46,000 | 46,000 | 131 | 57.50 |
| 2009-10-08 | 44,448 | 45,552 | 44,448 | 44,648 | 43 | 55.81 |
| 2009-10-07 | 46,152 | 46,200 | 44,000 | 44,352 | 179 | 55.44 |
| 2009-10-06 | 46,400 | 46,848 | 46,304 | 46,304 | 24 | 57.88 |
| 2009-10-05 | 47,248 | 47,248 | 46,400 | 46,400 | 82 | 58 |
| 2009-10-02 | 46,400 | 46,504 | 46,152 | 46,448 | 37 | 58.06 |
| 2009-10-01 | 47,000 | 47,000 | 46,352 | 46,448 | 66 | 58.06 |
| 2009-09-30 | 48,904 | 48,904 | 47,104 | 47,248 | 60 | 59.06 |
| 2009-09-29 | 47,904 | 48,104 | 46,704 | 48,104 | 50 | 60.13 |
| 2009-09-28 | 48,000 | 48,248 | 47,000 | 47,400 | 40 | 59.25 |
| 2009-09-25 | 48,000 | 49,000 | 47,104 | 49,000 | 160 | 61.25 |
| 2009-09-24 | 46,600 | 48,000 | 46,600 | 48,000 | 136 | 60 |
| 2009-09-18 | 47,104 | 48,000 | 46,904 | 47,000 | 93 | 58.75 |
| 2009-09-17 | 47,248 | 48,000 | 46,600 | 47,504 | 70 | 59.38 |
| 2009-09-16 | 48,152 | 48,648 | 47,200 | 47,200 | 51 | 59 |
| 2009-09-15 | 49,000 | 49,000 | 48,000 | 48,000 | 37 | 60 |
| 2009-09-14 | 47,952 | 48,352 | 47,104 | 48,352 | 40 | 60.44 |
| 2009-09-11 | 47,904 | 47,904 | 47,552 | 47,552 | 55 | 59.44 |
| 2009-09-10 | 48,104 | 48,304 | 47,600 | 47,904 | 45 | 59.88 |
| 2009-09-09 | 47,552 | 48,000 | 47,552 | 48,000 | 8 | 60 |
| 2009-09-08 | 47,800 | 48,000 | 47,552 | 47,552 | 23 | 59.44 |
| 2009-09-07 | 48,048 | 48,448 | 47,800 | 47,800 | 20 | 59.75 |
| 2009-09-04 | 49,552 | 49,552 | 47,552 | 48,504 | 97 | 60.63 |
| 2009-09-03 | 47,648 | 48,104 | 47,552 | 47,552 | 23 | 59.44 |
| 2009-09-02 | 48,104 | 48,904 | 47,248 | 47,352 | 73 | 59.19 |
| 2009-09-01 | 48,400 | 48,648 | 48,000 | 48,600 | 15 | 60.75 |
| 2009-08-31 | 49,504 | 49,504 | 48,000 | 48,400 | 69 | 60.50 |
| 2009-08-28 | 48,104 | 48,104 | 47,552 | 47,552 | 28 | 59.44 |
| 2009-08-27 | 48,048 | 49,000 | 47,552 | 47,552 | 77 | 59.44 |
| 2009-08-26 | 47,448 | 48,200 | 46,600 | 48,048 | 65 | 60.06 |
| 2009-08-25 | 48,152 | 48,152 | 47,400 | 47,400 | 165 | 59.25 |
| 2009-08-24 | 47,048 | 47,904 | 47,000 | 47,704 | 138 | 59.63 |
| 2009-08-21 | 47,448 | 47,704 | 47,000 | 47,000 | 28 | 58.75 |
| 2009-08-20 | 47,752 | 47,752 | 46,800 | 47,400 | 31 | 59.25 |
| 2009-08-19 | 48,352 | 48,352 | 46,800 | 46,952 | 96 | 58.69 |
| 2009-08-18 | 47,048 | 48,000 | 47,048 | 47,952 | 77 | 59.94 |
| 2009-08-17 | 47,104 | 47,704 | 47,104 | 47,152 | 49 | 58.94 |
| 2009-08-14 | 47,400 | 48,000 | 47,304 | 47,904 | 81 | 59.88 |
| 2009-08-13 | 47,904 | 48,504 | 47,104 | 47,448 | 97 | 59.31 |
| 2009-08-12 | 48,352 | 48,800 | 47,800 | 48,104 | 99 | 60.13 |
| 2009-08-11 | 48,704 | 49,400 | 48,304 | 48,304 | 189 | 60.38 |
| 2009-08-10 | 48,104 | 49,200 | 47,000 | 48,304 | 434 | 60.38 |
| 2009-08-07 | 48,304 | 49,000 | 47,848 | 48,904 | 390 | 61.13 |
| 2009-08-06 | 51,200 | 51,904 | 50,000 | 50,000 | 332 | 62.50 |
| 2009-08-05 | 52,000 | 52,000 | 51,000 | 51,704 | 116 | 64.63 |
| 2009-08-04 | 50,000 | 50,600 | 48,704 | 50,600 | 151 | 63.25 |
| 2009-08-03 | 48,848 | 48,952 | 48,304 | 48,504 | 168 | 60.63 |
| 2009-07-31 | 49,304 | 49,400 | 48,248 | 48,248 | 180 | 60.31 |
| 2009-07-30 | 49,400 | 49,400 | 47,704 | 47,704 | 362 | 59.63 |
| 2009-07-29 | 49,648 | 50,104 | 49,400 | 49,448 | 146 | 61.81 |
| 2009-07-28 | 51,000 | 51,000 | 49,448 | 49,448 | 162 | 61.81 |
| 2009-07-27 | 50,104 | 50,904 | 50,000 | 50,704 | 70 | 63.38 |
| 2009-07-24 | 52,304 | 52,304 | 50,000 | 50,000 | 254 | 62.50 |
| 2009-07-23 | 52,104 | 52,200 | 52,000 | 52,200 | 93 | 65.25 |
| 2009-07-22 | 52,200 | 52,200 | 52,104 | 52,104 | 44 | 65.13 |
| 2009-07-21 | 52,400 | 52,504 | 51,904 | 52,000 | 57 | 65 |
| 2009-07-17 | 51,704 | 51,904 | 51,104 | 51,904 | 64 | 64.88 |
| 2009-07-16 | 52,200 | 52,704 | 50,600 | 52,104 | 109 | 65.13 |
| 2009-07-15 | 52,104 | 52,704 | 51,800 | 52,704 | 85 | 65.88 |
| 2009-07-14 | 51,800 | 52,000 | 50,504 | 51,800 | 63 | 64.75 |
| 2009-07-13 | 52,200 | 52,704 | 51,304 | 51,704 | 349 | 64.63 |
| 2009-07-10 | 53,304 | 53,304 | 52,000 | 52,904 | 242 | 66.13 |
| 2009-07-09 | 52,304 | 52,504 | 50,600 | 52,304 | 206 | 65.38 |
| 2009-07-08 | 51,304 | 52,800 | 51,304 | 52,000 | 303 | 65 |
| 2009-07-07 | 53,704 | 53,904 | 51,704 | 52,304 | 158 | 65.38 |
| 2009-07-06 | 52,904 | 54,704 | 52,200 | 53,504 | 235 | 66.88 |
| 2009-07-03 | 52,400 | 53,400 | 51,400 | 53,400 | 166 | 66.75 |
| 2009-07-02 | 54,000 | 54,000 | 52,704 | 52,904 | 217 | 66.13 |
| 2009-07-01 | 54,904 | 56,200 | 53,904 | 54,600 | 341 | 68.25 |
| 2009-06-30 | 52,000 | 54,104 | 51,904 | 53,904 | 420 | 67.38 |
| 2009-06-29 | 51,304 | 51,904 | 51,104 | 51,800 | 182 | 64.75 |
| 2009-06-26 | 51,000 | 51,400 | 50,704 | 50,800 | 85 | 63.50 |
| 2009-06-25 | 51,304 | 51,304 | 50,304 | 50,704 | 185 | 63.38 |
| 2009-06-24 | 50,000 | 50,800 | 49,704 | 50,800 | 117 | 63.50 |
| 2009-06-23 | 50,904 | 50,904 | 49,600 | 49,600 | 91 | 62 |
| 2009-06-22 | 50,000 | 50,704 | 49,600 | 50,504 | 164 | 63.13 |
| 2009-06-19 | 50,000 | 50,304 | 49,304 | 49,448 | 147 | 61.81 |
| 2009-06-18 | 49,800 | 50,000 | 48,704 | 49,848 | 156 | 62.31 |
| 2009-06-17 | 50,000 | 50,504 | 49,704 | 49,952 | 84 | 62.44 |
| 2009-06-16 | 51,504 | 51,504 | 50,104 | 50,104 | 116 | 62.63 |
| 2009-06-15 | 51,504 | 51,600 | 50,704 | 51,000 | 173 | 63.75 |
| 2009-06-12 | 50,000 | 51,304 | 49,600 | 50,000 | 146 | 62.50 |
| 2009-06-11 | 51,504 | 51,504 | 49,200 | 50,504 | 89 | 63.13 |
| 2009-06-10 | 51,504 | 51,704 | 49,752 | 51,504 | 91 | 64.38 |
| 2009-06-09 | 50,304 | 51,504 | 48,904 | 51,504 | 360 | 64.38 |
| 2009-06-08 | 51,800 | 52,000 | 50,200 | 50,600 | 145 | 63.25 |
| 2009-06-05 | 50,200 | 51,200 | 49,504 | 51,000 | 140 | 63.75 |
| 2009-06-04 | 48,304 | 49,400 | 48,248 | 48,552 | 99 | 60.69 |
| 2009-06-03 | 49,552 | 49,704 | 48,000 | 48,504 | 132 | 60.63 |
| 2009-06-02 | 52,000 | 52,000 | 49,000 | 49,504 | 300 | 61.88 |
| 2009-06-01 | 49,952 | 52,504 | 49,152 | 52,104 | 444 | 65.13 |
| 2009-05-29 | 48,648 | 49,504 | 47,552 | 49,104 | 173 | 61.38 |
| 2009-05-28 | 48,000 | 48,000 | 47,400 | 47,400 | 43 | 59.25 |
| 2009-05-27 | 49,504 | 49,504 | 48,304 | 48,304 | 168 | 60.38 |
| 2009-05-26 | 49,504 | 49,504 | 48,352 | 49,152 | 122 | 61.44 |
| 2009-05-25 | 48,848 | 48,848 | 48,000 | 48,704 | 220 | 60.88 |
| 2009-05-22 | 47,904 | 48,704 | 47,352 | 48,704 | 155 | 60.88 |
| 2009-05-21 | 47,448 | 47,952 | 47,448 | 47,904 | 54 | 59.88 |
| 2009-05-20 | 45,400 | 47,448 | 45,400 | 47,448 | 162 | 59.31 |
| 2009-05-19 | 44,800 | 45,400 | 44,752 | 45,000 | 104 | 56.25 |
| 2009-05-18 | 46,504 | 46,504 | 43,248 | 44,000 | 389 | 55 |
| 2009-05-15 | 46,952 | 47,000 | 46,400 | 46,904 | 50 | 58.63 |
| 2009-05-14 | 46,704 | 47,000 | 46,504 | 47,000 | 40 | 58.75 |
| 2009-05-13 | 47,200 | 47,200 | 46,800 | 47,104 | 43 | 58.88 |
| 2009-05-12 | 47,600 | 47,600 | 47,048 | 47,304 | 51 | 59.13 |
| 2009-05-11 | 47,952 | 48,000 | 46,952 | 47,200 | 135 | 59 |
| 2009-05-08 | 48,048 | 48,152 | 48,000 | 48,000 | 79 | 60 |
| 2009-05-07 | 48,904 | 48,904 | 47,504 | 48,000 | 35 | 60 |
| 2009-05-01 | 49,000 | 49,000 | 47,800 | 47,800 | 49 | 59.75 |
| 2009-04-30 | 48,704 | 48,704 | 47,400 | 47,800 | 91 | 59.75 |
| 2009-04-28 | 47,648 | 47,704 | 47,000 | 47,000 | 169 | 58.75 |
| 2009-04-27 | 48,600 | 49,400 | 47,648 | 47,648 | 90 | 59.56 |
| 2009-04-24 | 50,104 | 50,104 | 48,304 | 48,304 | 274 | 60.38 |
| 2009-04-23 | 50,704 | 50,800 | 49,800 | 50,304 | 223 | 62.88 |
| 2009-04-22 | 50,104 | 50,800 | 49,352 | 50,800 | 64 | 63.50 |
| 2009-04-21 | 48,952 | 50,400 | 48,504 | 50,400 | 73 | 63 |
| 2009-04-20 | 49,000 | 50,200 | 48,800 | 49,752 | 607 | 62.19 |
| 2009-04-17 | 50,200 | 50,200 | 49,000 | 49,000 | 90 | 61.25 |
| 2009-04-16 | 51,000 | 51,200 | 50,000 | 50,000 | 67 | 62.50 |
| 2009-04-15 | 50,104 | 51,304 | 49,504 | 51,304 | 64 | 64.13 |
| 2009-04-14 | 51,000 | 51,504 | 50,504 | 50,800 | 39 | 63.50 |
| 2009-04-13 | 52,504 | 52,704 | 50,704 | 51,000 | 116 | 63.75 |
| 2009-04-10 | 53,000 | 54,104 | 50,504 | 51,000 | 692 | 63.75 |
| 2009-04-09 | 47,704 | 51,000 | 47,704 | 50,000 | 358 | 62.50 |
| 2009-04-08 | 47,600 | 48,104 | 47,600 | 48,104 | 29 | 60.13 |
| 2009-04-07 | 48,152 | 48,200 | 46,800 | 46,800 | 74 | 58.50 |
| 2009-04-06 | 48,848 | 49,152 | 48,104 | 48,504 | 113 | 60.63 |
| 2009-04-03 | 48,200 | 49,104 | 47,000 | 48,848 | 167 | 61.06 |
| 2009-04-02 | 48,552 | 48,552 | 47,200 | 48,000 | 39 | 60 |
| 2009-04-01 | 48,000 | 48,304 | 47,200 | 47,752 | 20 | 59.69 |
| 2009-03-31 | 49,000 | 49,000 | 47,000 | 48,000 | 130 | 60 |
| 2009-03-30 | 48,800 | 48,952 | 47,504 | 48,448 | 167 | 60.56 |
| 2009-03-27 | 47,800 | 48,352 | 47,600 | 48,000 | 35 | 60 |
| 2009-03-26 | 49,000 | 49,000 | 47,000 | 47,400 | 66 | 59.25 |
| 2009-03-25 | 49,000 | 49,504 | 46,600 | 47,600 | 321 | 59.50 |
| 2009-03-24 | 48,200 | 48,800 | 47,800 | 48,800 | 147 | 61 |
| 2009-03-23 | 45,800 | 47,248 | 45,504 | 47,248 | 84 | 59.06 |
| 2009-03-19 | 45,352 | 45,504 | 45,000 | 45,504 | 34 | 56.88 |
| 2009-03-18 | 44,504 | 45,000 | 44,104 | 44,952 | 169 | 56.19 |
| 2009-03-17 | 44,552 | 45,000 | 43,552 | 44,504 | 86 | 55.63 |
| 2009-03-16 | 45,000 | 45,000 | 43,600 | 44,552 | 47 | 55.69 |
| 2009-03-13 | 45,000 | 45,304 | 43,000 | 43,000 | 86 | 53.75 |
| 2009-03-12 | 44,200 | 44,200 | 43,448 | 43,800 | 18 | 54.75 |
| 2009-03-11 | 43,704 | 44,200 | 43,704 | 43,800 | 26 | 54.75 |
| 2009-03-10 | 43,304 | 44,000 | 42,504 | 42,504 | 104 | 53.13 |
| 2009-03-09 | 45,200 | 46,304 | 43,200 | 44,504 | 130 | 55.63 |
| 2009-03-06 | 46,000 | 46,800 | 46,000 | 46,000 | 74 | 57.50 |
| 2009-03-05 | 46,248 | 47,248 | 46,000 | 47,248 | 89 | 59.06 |
| 2009-03-04 | 47,800 | 47,800 | 46,200 | 46,200 | 103 | 57.75 |
| 2009-03-03 | 47,904 | 47,952 | 47,104 | 47,304 | 44 | 59.13 |
| 2009-03-02 | 48,000 | 48,400 | 47,448 | 47,448 | 57 | 59.31 |
| 2009-02-27 | 49,400 | 49,400 | 48,104 | 48,200 | 103 | 60.25 |
| 2009-02-26 | 47,552 | 49,448 | 47,552 | 48,200 | 251 | 60.25 |
| 2009-02-25 | 49,000 | 49,000 | 48,000 | 48,352 | 182 | 60.44 |
| 2009-02-24 | 48,000 | 48,848 | 47,504 | 48,448 | 370 | 60.56 |
| 2009-02-23 | 47,552 | 48,352 | 47,504 | 48,352 | 69 | 60.44 |
| 2009-02-20 | 48,152 | 48,200 | 47,504 | 47,952 | 83 | 59.94 |
| 2009-02-19 | 48,104 | 48,200 | 47,504 | 47,952 | 35 | 59.94 |
| 2009-02-18 | 47,448 | 48,000 | 47,448 | 47,504 | 84 | 59.38 |
| 2009-02-17 | 48,104 | 48,104 | 46,552 | 47,448 | 88 | 59.31 |
| 2009-02-16 | 48,048 | 48,504 | 47,504 | 48,152 | 48 | 60.19 |
| 2009-02-13 | 48,504 | 48,848 | 48,048 | 48,400 | 56 | 60.50 |
| 2009-02-12 | 49,448 | 49,448 | 48,048 | 48,448 | 129 | 60.56 |
| 2009-02-10 | 49,904 | 50,000 | 48,648 | 49,000 | 256 | 61.25 |
| 2009-02-09 | 48,600 | 49,304 | 48,504 | 48,648 | 52 | 60.81 |
| 2009-02-06 | 47,352 | 49,304 | 47,352 | 49,152 | 83 | 61.44 |
| 2009-02-05 | 46,504 | 49,552 | 45,752 | 49,504 | 188 | 61.88 |
| 2009-02-04 | 47,104 | 47,904 | 46,504 | 47,352 | 124 | 59.19 |
| 2009-02-03 | 48,304 | 48,448 | 46,600 | 47,504 | 113 | 59.38 |
| 2009-02-02 | 49,352 | 49,704 | 48,352 | 48,400 | 46 | 60.50 |
| 2009-01-30 | 49,952 | 50,000 | 49,352 | 49,352 | 308 | 61.69 |
| 2009-01-29 | 48,152 | 49,952 | 47,600 | 49,952 | 548 | 62.44 |
| 2009-01-28 | 48,504 | 49,104 | 48,504 | 48,904 | 196 | 61.13 |
| 2009-01-27 | 48,200 | 48,904 | 47,000 | 48,904 | 196 | 61.13 |
| 2009-01-26 | 49,000 | 49,648 | 48,704 | 49,000 | 221 | 61.25 |
| 2009-01-23 | 49,800 | 49,800 | 48,248 | 48,648 | 272 | 60.81 |
| 2009-01-22 | 48,552 | 49,648 | 48,200 | 49,648 | 118 | 62.06 |
| 2009-01-21 | 48,600 | 49,000 | 47,104 | 48,504 | 155 | 60.63 |
| 2009-01-20 | 49,000 | 49,000 | 47,904 | 49,000 | 77 | 61.25 |
| 2009-01-19 | 49,648 | 49,648 | 48,304 | 49,000 | 121 | 61.25 |
| 2009-01-16 | 48,200 | 49,752 | 48,200 | 48,904 | 150 | 61.13 |
| 2009-01-15 | 48,104 | 48,200 | 47,200 | 48,200 | 142 | 60.25 |
| 2009-01-14 | 47,904 | 48,200 | 47,904 | 48,104 | 69 | 60.13 |
| 2009-01-13 | 48,600 | 48,600 | 47,200 | 47,504 | 115 | 59.38 |
| 2009-01-09 | 49,400 | 49,504 | 48,248 | 48,648 | 130 | 60.81 |
| 2009-01-08 | 48,952 | 49,000 | 47,000 | 48,200 | 163 | 60.25 |
| 2009-01-07 | 47,800 | 48,504 | 47,200 | 48,152 | 183 | 60.19 |
| 2009-01-06 | 48,504 | 48,504 | 46,904 | 47,000 | 88 | 58.75 |
| 2009-01-05 | 48,600 | 48,600 | 46,904 | 46,904 | 148 | 58.63 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2013-11-27]1株→2株 [2013-04-25]1株→2株 [2012-06-27]1株→2株
