2321 (株)ソフトフロントホールディングス 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 | 21,510 | 21,700 | 21,450 | 21,700 | 127 | 217 |
| 2009-12-29 | 21,550 | 22,000 | 21,550 | 21,610 | 32 | 216.10 |
| 2009-12-28 | 21,600 | 22,000 | 21,600 | 21,800 | 50 | 218 |
| 2009-12-25 | 21,700 | 22,250 | 21,700 | 21,770 | 121 | 217.70 |
| 2009-12-24 | 21,500 | 22,480 | 21,410 | 22,470 | 182 | 224.70 |
| 2009-12-22 | 21,420 | 21,950 | 21,320 | 21,950 | 97 | 219.50 |
| 2009-12-21 | 21,520 | 22,450 | 21,500 | 21,720 | 74 | 217.20 |
| 2009-12-18 | 21,210 | 21,800 | 21,210 | 21,800 | 125 | 218 |
| 2009-12-17 | 21,700 | 22,300 | 21,200 | 21,200 | 195 | 212 |
| 2009-12-16 | 22,900 | 23,000 | 22,000 | 22,100 | 146 | 221 |
| 2009-12-15 | 23,000 | 23,490 | 23,000 | 23,250 | 116 | 232.50 |
| 2009-12-14 | 23,500 | 23,500 | 23,020 | 23,450 | 104 | 234.50 |
| 2009-12-11 | 23,120 | 23,650 | 22,500 | 22,500 | 199 | 225 |
| 2009-12-10 | 22,950 | 24,000 | 22,900 | 22,900 | 194 | 229 |
| 2009-12-09 | 22,010 | 23,900 | 21,850 | 23,000 | 225 | 230 |
| 2009-12-08 | 21,450 | 24,820 | 21,400 | 21,800 | 593 | 218 |
| 2009-12-07 | 22,000 | 22,110 | 21,600 | 21,820 | 91 | 218.20 |
| 2009-12-04 | 21,690 | 22,200 | 21,450 | 21,890 | 132 | 218.90 |
| 2009-12-03 | 22,180 | 22,500 | 21,450 | 21,990 | 135 | 219.90 |
| 2009-12-02 | 21,430 | 21,950 | 21,100 | 21,540 | 114 | 215.40 |
| 2009-12-01 | 21,000 | 21,950 | 21,000 | 21,200 | 68 | 212 |
| 2009-11-30 | 21,770 | 21,770 | 21,000 | 21,000 | 96 | 210 |
| 2009-11-27 | 21,500 | 21,600 | 20,600 | 21,600 | 142 | 216 |
| 2009-11-26 | 22,500 | 22,500 | 21,000 | 21,650 | 145 | 216.50 |
| 2009-11-25 | 23,300 | 23,380 | 21,600 | 22,010 | 80 | 220.10 |
| 2009-11-24 | 23,200 | 24,100 | 22,500 | 23,300 | 52 | 233 |
| 2009-11-20 | 22,200 | 24,600 | 21,600 | 23,200 | 196 | 232 |
| 2009-11-19 | 21,800 | 21,800 | 20,500 | 21,600 | 51 | 216 |
| 2009-11-18 | 22,800 | 22,800 | 20,100 | 21,800 | 171 | 218 |
| 2009-11-17 | 22,010 | 23,900 | 21,000 | 22,800 | 226 | 228 |
| 2009-11-16 | 23,950 | 23,950 | 22,200 | 22,200 | 131 | 222 |
| 2009-11-13 | 24,900 | 25,500 | 24,000 | 24,000 | 132 | 240 |
| 2009-11-12 | 25,500 | 26,300 | 25,000 | 25,500 | 102 | 255 |
| 2009-11-11 | 25,500 | 26,250 | 24,800 | 25,800 | 214 | 258 |
| 2009-11-10 | 23,600 | 25,950 | 23,600 | 25,900 | 290 | 259 |
| 2009-11-09 | 23,300 | 24,650 | 23,200 | 23,840 | 83 | 238.40 |
| 2009-11-06 | 23,030 | 24,100 | 23,030 | 23,300 | 54 | 233 |
| 2009-11-05 | 23,000 | 23,700 | 22,410 | 23,020 | 78 | 230.20 |
| 2009-11-04 | 24,100 | 24,100 | 22,900 | 23,600 | 134 | 236 |
| 2009-11-02 | 22,300 | 22,510 | 22,000 | 22,000 | 123 | 220 |
| 2009-10-30 | 23,000 | 23,200 | 22,300 | 22,500 | 70 | 225 |
| 2009-10-29 | 21,900 | 23,200 | 21,900 | 22,300 | 129 | 223 |
| 2009-10-28 | 24,000 | 25,900 | 21,700 | 21,900 | 281 | 219 |
| 2009-10-27 | 24,500 | 24,500 | 23,500 | 24,450 | 94 | 244.50 |
| 2009-10-26 | 23,200 | 25,990 | 23,200 | 25,000 | 379 | 250 |
| 2009-10-23 | 22,000 | 23,500 | 22,000 | 23,300 | 118 | 233 |
| 2009-10-22 | 22,100 | 22,100 | 21,200 | 22,000 | 92 | 220 |
| 2009-10-21 | 22,600 | 23,400 | 22,100 | 22,200 | 74 | 222 |
| 2009-10-20 | 23,200 | 24,000 | 23,000 | 23,200 | 21 | 232 |
| 2009-10-19 | 22,610 | 23,500 | 22,100 | 23,500 | 47 | 235 |
| 2009-10-16 | 24,600 | 24,700 | 23,200 | 23,300 | 62 | 233 |
| 2009-10-15 | 23,900 | 24,450 | 23,900 | 24,200 | 51 | 242 |
| 2009-10-14 | 24,300 | 24,500 | 23,700 | 23,700 | 139 | 237 |
| 2009-10-13 | 27,000 | 28,700 | 24,000 | 24,600 | 768 | 246 |
| 2009-10-09 | 23,700 | 26,200 | 23,700 | 26,200 | 397 | 262 |
| 2009-10-08 | 22,500 | 23,200 | 22,500 | 23,200 | 139 | 232 |
| 2009-10-07 | 21,000 | 22,000 | 21,000 | 21,700 | 64 | 217 |
| 2009-10-06 | 20,400 | 22,000 | 20,400 | 21,110 | 63 | 211.10 |
| 2009-10-05 | 20,650 | 21,450 | 20,040 | 20,110 | 231 | 201.10 |
| 2009-10-02 | 22,150 | 22,150 | 21,130 | 22,150 | 141 | 221.50 |
| 2009-10-01 | 22,000 | 23,030 | 21,700 | 22,200 | 245 | 222 |
| 2009-09-30 | 20,280 | 21,700 | 20,040 | 21,500 | 135 | 215 |
| 2009-09-29 | 20,550 | 20,580 | 19,780 | 20,580 | 140 | 205.80 |
| 2009-09-28 | 20,750 | 20,750 | 19,770 | 20,250 | 260 | 202.50 |
| 2009-09-25 | 19,540 | 20,300 | 19,540 | 19,750 | 840 | 197.50 |
| 2009-09-24 | 20,840 | 20,840 | 20,840 | 20,840 | 32 | 208.40 |
| 2009-09-18 | 25,500 | 25,500 | 23,600 | 23,840 | 288 | 238.40 |
| 2009-09-17 | 25,100 | 26,010 | 25,000 | 25,400 | 118 | 254 |
| 2009-09-16 | 25,400 | 26,000 | 25,010 | 25,100 | 89 | 251 |
| 2009-09-15 | 25,200 | 25,500 | 25,150 | 25,400 | 114 | 254 |
| 2009-09-14 | 25,600 | 25,800 | 24,900 | 25,070 | 168 | 250.70 |
| 2009-09-11 | 26,300 | 26,600 | 26,000 | 26,500 | 77 | 265 |
| 2009-09-10 | 25,230 | 26,300 | 25,230 | 26,300 | 122 | 263 |
| 2009-09-09 | 25,590 | 26,250 | 25,590 | 25,720 | 191 | 257.20 |
| 2009-09-08 | 26,820 | 26,820 | 26,100 | 26,790 | 52 | 267.90 |
| 2009-09-07 | 26,050 | 26,820 | 26,000 | 26,500 | 78 | 265 |
| 2009-09-04 | 27,150 | 27,450 | 24,710 | 25,800 | 599 | 258 |
| 2009-09-03 | 28,200 | 28,880 | 27,510 | 27,610 | 244 | 276.10 |
| 2009-09-02 | 28,800 | 29,100 | 28,500 | 28,500 | 132 | 285 |
| 2009-09-01 | 28,600 | 29,400 | 28,590 | 29,400 | 93 | 294 |
| 2009-08-31 | 29,300 | 30,400 | 28,610 | 28,900 | 322 | 289 |
| 2009-08-28 | 32,300 | 32,300 | 30,050 | 30,400 | 401 | 304 |
| 2009-08-27 | 29,380 | 31,800 | 29,110 | 31,800 | 679 | 318 |
| 2009-08-26 | 27,550 | 28,780 | 27,500 | 28,780 | 74 | 287.80 |
| 2009-08-25 | 27,500 | 28,000 | 27,500 | 27,700 | 99 | 277 |
| 2009-08-24 | 26,900 | 27,800 | 26,900 | 27,800 | 189 | 278 |
| 2009-08-21 | 27,800 | 27,800 | 27,000 | 27,800 | 209 | 278 |
| 2009-08-20 | 28,400 | 28,600 | 27,200 | 28,080 | 310 | 280.80 |
| 2009-08-19 | 29,550 | 29,750 | 28,800 | 28,800 | 106 | 288 |
| 2009-08-18 | 29,800 | 29,800 | 29,500 | 29,800 | 73 | 298 |
| 2009-08-17 | 29,400 | 30,100 | 29,400 | 29,500 | 227 | 295 |
| 2009-08-14 | 30,700 | 31,000 | 30,350 | 30,500 | 77 | 305 |
| 2009-08-13 | 30,100 | 31,300 | 30,000 | 31,000 | 224 | 310 |
| 2009-08-12 | 30,600 | 31,300 | 30,300 | 30,500 | 96 | 305 |
| 2009-08-11 | 30,500 | 30,950 | 30,100 | 30,950 | 126 | 309.50 |
| 2009-08-10 | 30,850 | 31,450 | 30,200 | 30,550 | 273 | 305.50 |
| 2009-08-07 | 31,900 | 31,900 | 30,100 | 30,850 | 261 | 308.50 |
| 2009-08-06 | 31,600 | 32,600 | 31,600 | 32,300 | 37 | 323 |
| 2009-08-05 | 31,450 | 32,900 | 30,000 | 32,800 | 234 | 328 |
| 2009-08-04 | 32,750 | 32,750 | 31,100 | 31,650 | 202 | 316.50 |
| 2009-08-03 | 32,500 | 32,600 | 30,550 | 31,600 | 413 | 316 |
| 2009-07-31 | 32,500 | 33,300 | 32,200 | 32,900 | 569 | 329 |
| 2009-07-30 | 35,600 | 35,700 | 35,000 | 35,000 | 122 | 350 |
| 2009-07-29 | 34,100 | 35,450 | 34,100 | 35,100 | 121 | 351 |
| 2009-07-28 | 34,400 | 34,600 | 34,100 | 34,600 | 14 | 346 |
| 2009-07-27 | 34,350 | 34,650 | 33,950 | 34,400 | 72 | 344 |
| 2009-07-24 | 34,000 | 34,700 | 33,350 | 34,400 | 147 | 344 |
| 2009-07-23 | 34,600 | 34,600 | 32,450 | 33,400 | 244 | 334 |
| 2009-07-22 | 34,050 | 35,300 | 34,050 | 34,550 | 81 | 345.50 |
| 2009-07-21 | 33,700 | 34,650 | 33,700 | 34,100 | 80 | 341 |
| 2009-07-17 | 35,500 | 35,500 | 33,950 | 34,450 | 206 | 344.50 |
| 2009-07-16 | 34,000 | 35,200 | 33,800 | 34,950 | 275 | 349.50 |
| 2009-07-15 | 33,900 | 34,500 | 32,700 | 34,000 | 157 | 340 |
| 2009-07-14 | 33,400 | 33,700 | 32,100 | 33,300 | 117 | 333 |
| 2009-07-13 | 35,500 | 35,900 | 32,500 | 32,500 | 679 | 325 |
| 2009-07-10 | 37,800 | 38,900 | 35,700 | 36,500 | 686 | 365 |
| 2009-07-09 | 36,000 | 36,800 | 35,500 | 35,800 | 198 | 358 |
| 2009-07-08 | 37,400 | 38,200 | 35,650 | 36,950 | 387 | 369.50 |
| 2009-07-07 | 37,800 | 38,500 | 37,400 | 37,550 | 284 | 375.50 |
| 2009-07-06 | 37,250 | 38,000 | 37,250 | 37,800 | 336 | 378 |
| 2009-07-03 | 37,500 | 37,850 | 37,300 | 37,500 | 152 | 375 |
| 2009-07-02 | 38,000 | 38,500 | 37,300 | 38,000 | 304 | 380 |
| 2009-07-01 | 37,250 | 38,100 | 37,100 | 37,700 | 274 | 377 |
| 2009-06-30 | 37,900 | 38,250 | 37,000 | 38,050 | 432 | 380.50 |
| 2009-06-29 | 38,600 | 38,900 | 37,500 | 37,500 | 445 | 375 |
| 2009-06-26 | 38,800 | 40,350 | 38,300 | 39,200 | 1,310 | 392 |
| 2009-06-25 | 39,000 | 39,000 | 37,500 | 38,400 | 690 | 384 |
| 2009-06-24 | 35,400 | 37,950 | 34,600 | 35,600 | 489 | 356 |
| 2009-06-23 | 36,900 | 37,000 | 35,400 | 35,400 | 353 | 354 |
| 2009-06-22 | 37,000 | 37,700 | 36,550 | 37,000 | 239 | 370 |
| 2009-06-19 | 37,900 | 38,000 | 37,250 | 37,700 | 241 | 377 |
| 2009-06-18 | 40,050 | 40,100 | 37,800 | 38,300 | 446 | 383 |
| 2009-06-17 | 38,000 | 40,750 | 37,400 | 40,100 | 750 | 401 |
| 2009-06-16 | 37,200 | 38,200 | 37,050 | 38,200 | 414 | 382 |
| 2009-06-15 | 37,150 | 38,150 | 37,150 | 37,650 | 338 | 376.50 |
| 2009-06-12 | 37,400 | 37,900 | 37,100 | 37,550 | 329 | 375.50 |
| 2009-06-11 | 38,600 | 38,600 | 37,000 | 38,000 | 270 | 380 |
| 2009-06-10 | 38,300 | 39,000 | 37,900 | 38,350 | 232 | 383.50 |
| 2009-06-09 | 39,600 | 40,000 | 37,500 | 38,000 | 544 | 380 |
| 2009-06-08 | 37,800 | 40,300 | 37,400 | 39,200 | 810 | 392 |
| 2009-06-05 | 37,700 | 38,300 | 37,350 | 37,850 | 311 | 378.50 |
| 2009-06-04 | 38,400 | 38,500 | 37,050 | 38,500 | 584 | 385 |
| 2009-06-03 | 40,000 | 40,000 | 37,500 | 39,000 | 935 | 390 |
| 2009-06-02 | 42,000 | 42,000 | 38,600 | 40,950 | 2,355 | 409.50 |
| 2009-06-01 | 38,000 | 38,000 | 37,500 | 38,000 | 414 | 380 |
| 2009-05-29 | 35,200 | 35,650 | 33,650 | 34,000 | 518 | 340 |
| 2009-05-28 | 34,300 | 35,250 | 34,300 | 34,850 | 257 | 348.50 |
| 2009-05-27 | 35,700 | 36,000 | 34,300 | 35,500 | 455 | 355 |
| 2009-05-26 | 35,700 | 36,100 | 34,800 | 36,000 | 346 | 360 |
| 2009-05-25 | 35,500 | 37,900 | 35,100 | 36,200 | 556 | 362 |
| 2009-05-22 | 30,500 | 34,750 | 30,050 | 34,750 | 487 | 347.50 |
| 2009-05-21 | 32,750 | 32,750 | 30,800 | 30,900 | 328 | 309 |
| 2009-05-20 | 35,200 | 35,450 | 32,000 | 32,350 | 841 | 323.50 |
| 2009-05-19 | 35,300 | 36,400 | 34,900 | 36,000 | 278 | 360 |
| 2009-05-18 | 34,600 | 37,400 | 34,600 | 35,200 | 879 | 352 |
| 2009-05-15 | 38,000 | 38,950 | 37,500 | 38,500 | 130 | 385 |
| 2009-05-14 | 37,000 | 38,900 | 37,000 | 37,800 | 221 | 378 |
| 2009-05-13 | 38,350 | 38,650 | 36,000 | 37,300 | 511 | 373 |
| 2009-05-12 | 38,850 | 39,600 | 38,100 | 38,750 | 285 | 387.50 |
| 2009-05-11 | 39,700 | 39,700 | 38,000 | 38,700 | 301 | 387 |
| 2009-05-08 | 40,600 | 40,700 | 39,500 | 39,500 | 358 | 395 |
| 2009-05-07 | 41,250 | 41,950 | 40,300 | 41,200 | 524 | 412 |
| 2009-05-01 | 40,750 | 42,500 | 40,400 | 41,200 | 953 | 412 |
| 2009-04-30 | 38,500 | 41,000 | 38,500 | 40,350 | 426 | 403.50 |
| 2009-04-28 | 40,400 | 41,500 | 38,100 | 38,450 | 599 | 384.50 |
| 2009-04-27 | 39,500 | 40,550 | 38,800 | 39,700 | 893 | 397 |
| 2009-04-24 | 37,500 | 40,950 | 37,500 | 38,800 | 2,182 | 388 |
| 2009-04-23 | 36,700 | 37,350 | 36,400 | 36,950 | 237 | 369.50 |
| 2009-04-22 | 36,750 | 37,150 | 35,800 | 36,700 | 153 | 367 |
| 2009-04-21 | 37,050 | 37,300 | 36,500 | 37,300 | 120 | 373 |
| 2009-04-20 | 37,150 | 38,200 | 36,850 | 37,450 | 139 | 374.50 |
| 2009-04-17 | 37,000 | 38,000 | 36,500 | 37,800 | 111 | 378 |
| 2009-04-16 | 36,300 | 37,500 | 35,800 | 36,550 | 142 | 365.50 |
| 2009-04-15 | 36,800 | 38,450 | 35,600 | 36,700 | 242 | 367 |
| 2009-04-14 | 38,600 | 39,000 | 36,800 | 37,300 | 437 | 373 |
| 2009-04-13 | 40,100 | 42,100 | 38,000 | 40,200 | 1,503 | 402 |
| 2009-04-10 | 35,000 | 38,100 | 34,300 | 38,100 | 465 | 381 |
| 2009-04-09 | 34,500 | 34,500 | 33,800 | 34,100 | 136 | 341 |
| 2009-04-08 | 35,100 | 35,100 | 33,100 | 34,700 | 229 | 347 |
| 2009-04-07 | 36,650 | 36,650 | 35,200 | 35,600 | 149 | 356 |
| 2009-04-06 | 36,750 | 37,000 | 35,700 | 36,300 | 294 | 363 |
| 2009-04-03 | 36,600 | 37,000 | 35,100 | 36,750 | 521 | 367.50 |
| 2009-04-02 | 39,350 | 39,350 | 37,600 | 38,200 | 343 | 382 |
| 2009-04-01 | 39,550 | 40,000 | 37,950 | 38,950 | 255 | 389.50 |
| 2009-03-31 | 38,800 | 41,000 | 37,600 | 38,800 | 629 | 388 |
| 2009-03-30 | 37,100 | 38,400 | 36,800 | 38,250 | 479 | 382.50 |
| 2009-03-27 | 37,400 | 39,300 | 37,000 | 37,750 | 289 | 377.50 |
| 2009-03-26 | 36,700 | 38,000 | 36,650 | 37,800 | 187 | 378 |
| 2009-03-25 | 38,800 | 38,800 | 36,750 | 37,500 | 331 | 375 |
| 2009-03-24 | 41,450 | 41,500 | 38,100 | 38,100 | 555 | 381 |
| 2009-03-23 | 37,800 | 40,400 | 37,800 | 39,050 | 667 | 390.50 |
| 2009-03-19 | 36,700 | 38,700 | 35,050 | 37,100 | 766 | 371 |
| 2009-03-18 | 43,900 | 44,150 | 36,300 | 36,300 | 1,762 | 363 |
| 2009-03-17 | 38,000 | 40,300 | 36,600 | 40,300 | 902 | 403 |
| 2009-03-16 | 34,650 | 36,300 | 32,700 | 36,300 | 693 | 363 |
| 2009-03-13 | 29,000 | 32,300 | 28,700 | 32,300 | 1,929 | 323 |
| 2009-03-12 | 27,100 | 29,400 | 27,020 | 29,300 | 1,320 | 293 |
| 2009-03-11 | 26,500 | 26,500 | 26,500 | 26,500 | 128 | 265 |
| 2009-03-10 | 24,850 | 25,600 | 23,350 | 23,500 | 1,859 | 235 |
| 2009-03-09 | 26,950 | 28,500 | 26,350 | 26,350 | 1,658 | 263.50 |
| 2009-03-06 | 30,150 | 31,650 | 29,350 | 29,350 | 2,110 | 293.50 |
| 2009-03-05 | 37,000 | 37,900 | 33,350 | 33,350 | 790 | 333.50 |
| 2009-03-04 | 39,800 | 39,900 | 37,000 | 37,350 | 374 | 373.50 |
| 2009-03-03 | 37,150 | 41,000 | 36,150 | 39,400 | 1,017 | 394 |
| 2009-03-02 | 43,550 | 43,600 | 38,750 | 39,450 | 1,120 | 394.50 |
| 2009-02-27 | 46,800 | 47,000 | 42,300 | 42,750 | 564 | 427.50 |
| 2009-02-26 | 45,700 | 48,500 | 44,100 | 46,200 | 583 | 462 |
| 2009-02-25 | 46,100 | 48,000 | 46,000 | 46,100 | 549 | 461 |
| 2009-02-24 | 50,200 | 50,800 | 46,100 | 46,100 | 1,260 | 461 |
| 2009-02-23 | 52,100 | 53,000 | 49,600 | 51,100 | 1,564 | 511 |
| 2009-02-20 | 52,000 | 52,000 | 48,900 | 52,000 | 3,343 | 520 |
| 2009-02-19 | 45,150 | 47,950 | 44,600 | 47,950 | 1,232 | 479.50 |
| 2009-02-18 | 43,950 | 43,950 | 42,000 | 43,950 | 565 | 439.50 |
| 2009-02-17 | 38,000 | 44,000 | 37,050 | 43,200 | 942 | 432 |
| 2009-02-16 | 44,300 | 44,300 | 39,900 | 40,550 | 1,213 | 405.50 |
| 2009-02-13 | 46,300 | 47,400 | 41,000 | 43,900 | 2,476 | 439 |
| 2009-02-12 | 43,500 | 43,500 | 41,500 | 43,500 | 3,099 | 435 |
| 2009-02-10 | 35,500 | 35,500 | 35,500 | 35,500 | 139 | 355 |
| 2009-02-09 | 29,500 | 29,500 | 29,500 | 29,500 | 57 | 295 |
| 2009-02-06 | 26,500 | 26,500 | 26,500 | 26,500 | 36 | 265 |
| 2009-02-05 | 23,500 | 23,500 | 23,500 | 23,500 | 51 | 235 |
| 2009-02-04 | 20,100 | 21,000 | 20,100 | 20,500 | 291 | 205 |
| 2009-02-03 | 22,900 | 22,900 | 20,500 | 21,600 | 299 | 216 |
| 2009-02-02 | 22,400 | 24,000 | 21,800 | 22,300 | 268 | 223 |
| 2009-01-30 | 21,300 | 23,000 | 20,610 | 22,100 | 349 | 221 |
| 2009-01-29 | 22,200 | 22,300 | 21,000 | 21,900 | 240 | 219 |
| 2009-01-28 | 24,000 | 24,000 | 22,220 | 22,300 | 422 | 223 |
| 2009-01-27 | 25,500 | 25,500 | 23,930 | 24,600 | 341 | 246 |
| 2009-01-26 | 21,100 | 23,810 | 21,010 | 23,000 | 513 | 230 |
| 2009-01-23 | 22,310 | 25,000 | 20,400 | 21,520 | 1,503 | 215.20 |
| 2009-01-22 | 26,990 | 27,000 | 23,390 | 23,390 | 1,341 | 233.90 |
| 2009-01-21 | 24,300 | 27,300 | 22,700 | 26,390 | 1,662 | 263.90 |
| 2009-01-20 | 22,500 | 24,300 | 22,000 | 24,300 | 2,376 | 243 |
| 2009-01-19 | 21,300 | 21,300 | 21,300 | 21,300 | 131 | 213 |
| 2009-01-16 | 17,500 | 19,300 | 17,310 | 19,300 | 1,556 | 193 |
| 2009-01-15 | 16,010 | 17,500 | 16,010 | 17,300 | 258 | 173 |
| 2009-01-14 | 15,650 | 16,740 | 15,000 | 16,740 | 288 | 167.40 |
| 2009-01-13 | 16,510 | 16,600 | 15,710 | 15,720 | 454 | 157.20 |
| 2009-01-09 | 18,200 | 18,690 | 16,700 | 17,700 | 1,096 | 177 |
| 2009-01-08 | 14,520 | 16,700 | 13,820 | 16,700 | 616 | 167 |
| 2009-01-07 | 14,500 | 15,500 | 14,100 | 14,700 | 1,092 | 147 |
| 2009-01-06 | 13,100 | 13,800 | 13,100 | 13,500 | 571 | 135 |
| 2009-01-05 | 12,600 | 13,070 | 12,400 | 13,070 | 152 | 130.70 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→4株