2335 (株)キューブシステム 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 | 1,333 | 1,335 | 1,332 | 1,335 | 300 | 222.50 |
| 2009-12-29 | 1,333 | 1,333 | 1,333 | 1,333 | 400 | 222.17 |
| 2009-12-28 | 1,341 | 1,344 | 1,330 | 1,330 | 1,700 | 221.67 |
| 2009-12-25 | 1,332 | 1,340 | 1,330 | 1,340 | 2,700 | 223.33 |
| 2009-12-24 | 1,338 | 1,343 | 1,335 | 1,343 | 2,300 | 223.83 |
| 2009-12-22 | 1,343 | 1,356 | 1,338 | 1,338 | 1,300 | 223 |
| 2009-12-21 | 1,370 | 1,370 | 1,347 | 1,347 | 1,600 | 224.50 |
| 2009-12-18 | 1,347 | 1,350 | 1,341 | 1,350 | 1,000 | 225 |
| 2009-12-17 | 1,356 | 1,356 | 1,340 | 1,340 | 1,200 | 223.33 |
| 2009-12-15 | 1,330 | 1,420 | 1,330 | 1,420 | 1,400 | 236.67 |
| 2009-12-14 | 1,365 | 1,365 | 1,340 | 1,340 | 500 | 223.33 |
| 2009-12-11 | 1,330 | 1,330 | 1,330 | 1,330 | 400 | 221.67 |
| 2009-12-10 | 1,337 | 1,339 | 1,303 | 1,339 | 4,800 | 223.17 |
| 2009-12-09 | 1,342 | 1,350 | 1,342 | 1,350 | 2,400 | 225 |
| 2009-12-08 | 1,337 | 1,345 | 1,337 | 1,342 | 1,100 | 223.67 |
| 2009-12-07 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 225 |
| 2009-12-04 | 1,340 | 1,340 | 1,332 | 1,332 | 500 | 222 |
| 2009-12-03 | 1,339 | 1,339 | 1,336 | 1,336 | 200 | 222.67 |
| 2009-12-02 | 1,325 | 1,338 | 1,325 | 1,338 | 1,100 | 223 |
| 2009-11-30 | 1,324 | 1,324 | 1,320 | 1,320 | 500 | 220 |
| 2009-11-27 | 1,303 | 1,303 | 1,303 | 1,303 | 100 | 217.17 |
| 2009-11-26 | 1,318 | 1,318 | 1,318 | 1,318 | 200 | 219.67 |
| 2009-11-25 | 1,328 | 1,328 | 1,318 | 1,318 | 1,600 | 219.67 |
| 2009-11-24 | 1,355 | 1,355 | 1,280 | 1,308 | 2,600 | 218 |
| 2009-11-19 | 1,350 | 1,360 | 1,350 | 1,351 | 400 | 225.17 |
| 2009-11-18 | 1,370 | 1,370 | 1,351 | 1,351 | 1,700 | 225.17 |
| 2009-11-17 | 1,381 | 1,381 | 1,371 | 1,371 | 400 | 228.50 |
| 2009-11-16 | 1,384 | 1,401 | 1,380 | 1,381 | 900 | 230.17 |
| 2009-11-12 | 1,400 | 1,408 | 1,388 | 1,388 | 700 | 231.33 |
| 2009-11-11 | 1,409 | 1,409 | 1,389 | 1,400 | 600 | 233.33 |
| 2009-11-10 | 1,389 | 1,410 | 1,381 | 1,400 | 1,400 | 233.33 |
| 2009-11-09 | 1,381 | 1,390 | 1,375 | 1,375 | 400 | 229.17 |
| 2009-11-06 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 230 |
| 2009-11-04 | 1,400 | 1,400 | 1,380 | 1,380 | 200 | 230 |
| 2009-11-02 | 1,399 | 1,400 | 1,376 | 1,400 | 1,000 | 233.33 |
| 2009-10-30 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 228.33 |
| 2009-10-29 | 1,390 | 1,390 | 1,360 | 1,360 | 600 | 226.67 |
| 2009-10-28 | 1,390 | 1,390 | 1,390 | 1,390 | 600 | 231.67 |
| 2009-10-27 | 1,415 | 1,420 | 1,402 | 1,420 | 600 | 236.67 |
| 2009-10-26 | 1,419 | 1,419 | 1,410 | 1,419 | 1,700 | 236.50 |
| 2009-10-23 | 1,392 | 1,399 | 1,392 | 1,399 | 500 | 233.17 |
| 2009-10-22 | 1,372 | 1,390 | 1,372 | 1,390 | 1,400 | 231.67 |
| 2009-10-21 | 1,375 | 1,375 | 1,372 | 1,372 | 200 | 228.67 |
| 2009-10-20 | 1,363 | 1,378 | 1,362 | 1,362 | 600 | 227 |
| 2009-10-19 | 1,355 | 1,360 | 1,355 | 1,360 | 400 | 226.67 |
| 2009-10-16 | 1,352 | 1,352 | 1,352 | 1,352 | 100 | 225.33 |
| 2009-10-15 | 1,360 | 1,365 | 1,360 | 1,360 | 700 | 226.67 |
| 2009-10-14 | 1,365 | 1,370 | 1,360 | 1,360 | 1,100 | 226.67 |
| 2009-10-13 | 1,360 | 1,370 | 1,360 | 1,362 | 1,100 | 227 |
| 2009-10-09 | 1,344 | 1,344 | 1,340 | 1,344 | 1,200 | 224 |
| 2009-10-08 | 1,342 | 1,346 | 1,342 | 1,344 | 1,100 | 224 |
| 2009-10-07 | 1,350 | 1,359 | 1,350 | 1,359 | 300 | 226.50 |
| 2009-10-06 | 1,365 | 1,365 | 1,340 | 1,350 | 700 | 225 |
| 2009-10-05 | 1,361 | 1,361 | 1,330 | 1,333 | 1,500 | 222.17 |
| 2009-10-02 | 1,386 | 1,386 | 1,371 | 1,371 | 1,300 | 228.50 |
| 2009-10-01 | 1,415 | 1,415 | 1,387 | 1,390 | 2,800 | 231.67 |
| 2009-09-30 | 1,431 | 1,431 | 1,400 | 1,400 | 1,700 | 233.33 |
| 2009-09-29 | 1,386 | 1,440 | 1,386 | 1,425 | 4,300 | 237.50 |
| 2009-09-28 | 1,380 | 1,400 | 1,370 | 1,370 | 3,100 | 228.33 |
| 2009-09-25 | 1,479 | 1,479 | 1,440 | 1,440 | 20,500 | 240 |
| 2009-09-24 | 1,480 | 1,508 | 1,480 | 1,508 | 117,300 | 251.33 |
| 2009-09-18 | 1,489 | 1,497 | 1,480 | 1,494 | 4,400 | 249 |
| 2009-09-17 | 1,489 | 1,497 | 1,488 | 1,489 | 2,400 | 248.17 |
| 2009-09-16 | 1,487 | 1,489 | 1,487 | 1,487 | 2,200 | 247.83 |
| 2009-09-15 | 1,480 | 1,490 | 1,480 | 1,490 | 2,300 | 248.33 |
| 2009-09-14 | 1,450 | 1,479 | 1,450 | 1,479 | 3,900 | 246.50 |
| 2009-09-11 | 1,446 | 1,450 | 1,438 | 1,450 | 1,400 | 241.67 |
| 2009-09-10 | 1,447 | 1,447 | 1,435 | 1,435 | 400 | 239.17 |
| 2009-09-09 | 1,430 | 1,430 | 1,430 | 1,430 | 500 | 238.33 |
| 2009-09-08 | 1,439 | 1,439 | 1,428 | 1,428 | 400 | 238 |
| 2009-09-07 | 1,446 | 1,450 | 1,427 | 1,431 | 2,800 | 238.50 |
| 2009-09-04 | 1,440 | 1,444 | 1,438 | 1,444 | 1,700 | 240.67 |
| 2009-09-03 | 1,453 | 1,453 | 1,435 | 1,435 | 900 | 239.17 |
| 2009-09-02 | 1,431 | 1,460 | 1,431 | 1,460 | 2,200 | 243.33 |
| 2009-09-01 | 1,430 | 1,445 | 1,430 | 1,430 | 700 | 238.33 |
| 2009-08-31 | 1,421 | 1,450 | 1,421 | 1,445 | 1,700 | 240.83 |
| 2009-08-28 | 1,415 | 1,420 | 1,410 | 1,420 | 1,900 | 236.67 |
| 2009-08-27 | 1,415 | 1,415 | 1,415 | 1,415 | 1,300 | 235.83 |
| 2009-08-26 | 1,410 | 1,415 | 1,405 | 1,414 | 600 | 235.67 |
| 2009-08-25 | 1,407 | 1,410 | 1,406 | 1,406 | 2,500 | 234.33 |
| 2009-08-24 | 1,410 | 1,416 | 1,408 | 1,415 | 2,400 | 235.83 |
| 2009-08-21 | 1,415 | 1,415 | 1,405 | 1,405 | 1,600 | 234.17 |
| 2009-08-20 | 1,410 | 1,415 | 1,410 | 1,410 | 500 | 235 |
| 2009-08-19 | 1,410 | 1,414 | 1,410 | 1,414 | 900 | 235.67 |
| 2009-08-18 | 1,410 | 1,410 | 1,409 | 1,410 | 400 | 235 |
| 2009-08-17 | 1,413 | 1,413 | 1,406 | 1,406 | 700 | 234.33 |
| 2009-08-14 | 1,412 | 1,412 | 1,412 | 1,412 | 100 | 235.33 |
| 2009-08-13 | 1,400 | 1,410 | 1,390 | 1,395 | 700 | 232.50 |
| 2009-08-12 | 1,405 | 1,406 | 1,385 | 1,400 | 2,200 | 233.33 |
| 2009-08-11 | 1,400 | 1,405 | 1,400 | 1,405 | 600 | 234.17 |
| 2009-08-10 | 1,403 | 1,404 | 1,395 | 1,395 | 1,400 | 232.50 |
| 2009-08-07 | 1,391 | 1,403 | 1,391 | 1,403 | 500 | 233.83 |
| 2009-08-06 | 1,390 | 1,403 | 1,383 | 1,403 | 2,200 | 233.83 |
| 2009-08-05 | 1,399 | 1,399 | 1,390 | 1,399 | 1,200 | 233.17 |
| 2009-08-04 | 1,399 | 1,400 | 1,389 | 1,389 | 1,500 | 231.50 |
| 2009-08-03 | 1,395 | 1,400 | 1,393 | 1,400 | 1,600 | 233.33 |
| 2009-07-31 | 1,404 | 1,405 | 1,391 | 1,391 | 1,500 | 231.83 |
| 2009-07-30 | 1,390 | 1,402 | 1,390 | 1,393 | 1,200 | 232.17 |
| 2009-07-29 | 1,393 | 1,400 | 1,392 | 1,392 | 800 | 232 |
| 2009-07-28 | 1,395 | 1,399 | 1,380 | 1,380 | 1,400 | 230 |
| 2009-07-27 | 1,380 | 1,400 | 1,375 | 1,380 | 5,200 | 230 |
| 2009-07-24 | 1,420 | 1,440 | 1,382 | 1,440 | 3,900 | 240 |
| 2009-07-23 | 1,420 | 1,425 | 1,407 | 1,420 | 1,400 | 236.67 |
| 2009-07-22 | 1,400 | 1,400 | 1,390 | 1,400 | 1,100 | 233.33 |
| 2009-07-21 | 1,420 | 1,430 | 1,410 | 1,410 | 2,600 | 235 |
| 2009-07-17 | 1,381 | 1,410 | 1,376 | 1,410 | 1,100 | 235 |
| 2009-07-16 | 1,365 | 1,375 | 1,365 | 1,375 | 300 | 229.17 |
| 2009-07-15 | 1,362 | 1,374 | 1,342 | 1,370 | 8,800 | 228.33 |
| 2009-07-14 | 1,310 | 1,311 | 1,300 | 1,302 | 2,400 | 217 |
| 2009-07-13 | 1,371 | 1,371 | 1,342 | 1,342 | 1,400 | 223.67 |
| 2009-07-10 | 1,379 | 1,379 | 1,372 | 1,372 | 300 | 228.67 |
| 2009-07-09 | 1,385 | 1,385 | 1,378 | 1,380 | 1,000 | 230 |
| 2009-07-08 | 1,399 | 1,399 | 1,381 | 1,398 | 700 | 233 |
| 2009-07-07 | 1,394 | 1,400 | 1,378 | 1,400 | 1,400 | 233.33 |
| 2009-07-06 | 1,394 | 1,394 | 1,394 | 1,394 | 200 | 232.33 |
| 2009-07-03 | 1,380 | 1,380 | 1,366 | 1,366 | 900 | 227.67 |
| 2009-07-02 | 1,377 | 1,380 | 1,377 | 1,380 | 2,100 | 230 |
| 2009-07-01 | 1,378 | 1,378 | 1,377 | 1,377 | 200 | 229.50 |
| 2009-06-30 | 1,370 | 1,370 | 1,350 | 1,350 | 1,000 | 225 |
| 2009-06-29 | 1,366 | 1,378 | 1,349 | 1,350 | 1,600 | 225 |
| 2009-06-26 | 1,360 | 1,360 | 1,302 | 1,350 | 1,300 | 225 |
| 2009-06-25 | 1,405 | 1,405 | 1,375 | 1,380 | 5,000 | 230 |
| 2009-06-24 | 1,299 | 1,325 | 1,299 | 1,325 | 1,400 | 220.83 |
| 2009-06-23 | 1,280 | 1,280 | 1,280 | 1,280 | 300 | 213.33 |
| 2009-06-22 | 1,275 | 1,280 | 1,241 | 1,280 | 1,300 | 213.33 |
| 2009-06-19 | 1,303 | 1,303 | 1,255 | 1,255 | 800 | 209.17 |
| 2009-06-18 | 1,295 | 1,300 | 1,295 | 1,295 | 400 | 215.83 |
| 2009-06-17 | 1,300 | 1,300 | 1,295 | 1,295 | 200 | 215.83 |
| 2009-06-16 | 1,298 | 1,299 | 1,282 | 1,297 | 600 | 216.17 |
| 2009-06-15 | 1,280 | 1,295 | 1,280 | 1,295 | 600 | 215.83 |
| 2009-06-12 | 1,290 | 1,299 | 1,270 | 1,290 | 600 | 215 |
| 2009-06-11 | 1,290 | 1,290 | 1,251 | 1,270 | 900 | 211.67 |
| 2009-06-10 | 1,263 | 1,270 | 1,260 | 1,270 | 1,400 | 211.67 |
| 2009-06-09 | 1,240 | 1,249 | 1,240 | 1,249 | 500 | 208.17 |
| 2009-06-08 | 1,230 | 1,240 | 1,230 | 1,240 | 1,100 | 206.67 |
| 2009-06-05 | 1,238 | 1,238 | 1,220 | 1,220 | 600 | 203.33 |
| 2009-06-04 | 1,220 | 1,238 | 1,220 | 1,238 | 300 | 206.33 |
| 2009-06-03 | 1,229 | 1,229 | 1,229 | 1,229 | 500 | 204.83 |
| 2009-06-02 | 1,231 | 1,235 | 1,230 | 1,230 | 600 | 205 |
| 2009-06-01 | 1,231 | 1,231 | 1,231 | 1,231 | 100 | 205.17 |
| 2009-05-29 | 1,222 | 1,222 | 1,217 | 1,217 | 500 | 202.83 |
| 2009-05-28 | 1,230 | 1,240 | 1,230 | 1,240 | 300 | 206.67 |
| 2009-05-27 | 1,230 | 1,230 | 1,230 | 1,230 | 300 | 205 |
| 2009-05-26 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 205 |
| 2009-05-25 | 1,250 | 1,250 | 1,230 | 1,230 | 1,800 | 205 |
| 2009-05-22 | 1,189 | 1,250 | 1,189 | 1,250 | 1,600 | 208.33 |
| 2009-05-21 | 1,175 | 1,188 | 1,175 | 1,185 | 500 | 197.50 |
| 2009-05-20 | 1,160 | 1,168 | 1,159 | 1,168 | 700 | 194.67 |
| 2009-05-19 | 1,158 | 1,158 | 1,158 | 1,158 | 700 | 193 |
| 2009-05-15 | 1,157 | 1,157 | 1,157 | 1,157 | 100 | 192.83 |
| 2009-05-14 | 1,157 | 1,157 | 1,153 | 1,153 | 400 | 192.17 |
| 2009-05-13 | 1,164 | 1,165 | 1,160 | 1,160 | 400 | 193.33 |
| 2009-05-11 | 1,148 | 1,150 | 1,148 | 1,150 | 400 | 191.67 |
| 2009-05-08 | 1,140 | 1,160 | 1,140 | 1,141 | 2,400 | 190.17 |
| 2009-05-07 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 193.33 |
| 2009-05-01 | 1,151 | 1,165 | 1,151 | 1,160 | 500 | 193.33 |
| 2009-04-30 | 1,148 | 1,150 | 1,130 | 1,150 | 700 | 191.67 |
| 2009-04-28 | 1,147 | 1,155 | 1,146 | 1,150 | 600 | 191.67 |
| 2009-04-27 | 1,150 | 1,150 | 1,147 | 1,147 | 3,000 | 191.17 |
| 2009-04-24 | 1,128 | 1,130 | 1,113 | 1,120 | 1,600 | 186.67 |
| 2009-04-23 | 1,095 | 1,115 | 1,095 | 1,115 | 1,900 | 185.83 |
| 2009-04-22 | 1,091 | 1,095 | 1,091 | 1,095 | 400 | 182.50 |
| 2009-04-21 | 1,084 | 1,084 | 1,084 | 1,084 | 100 | 180.67 |
| 2009-04-20 | 1,084 | 1,084 | 1,084 | 1,084 | 500 | 180.67 |
| 2009-04-17 | 1,069 | 1,069 | 1,063 | 1,064 | 1,200 | 177.33 |
| 2009-04-16 | 1,062 | 1,074 | 1,062 | 1,063 | 1,300 | 177.17 |
| 2009-04-15 | 1,081 | 1,085 | 1,080 | 1,080 | 1,900 | 180 |
| 2009-04-14 | 1,090 | 1,090 | 1,081 | 1,081 | 500 | 180.17 |
| 2009-04-13 | 1,087 | 1,093 | 1,087 | 1,087 | 300 | 181.17 |
| 2009-04-10 | 1,085 | 1,086 | 1,085 | 1,086 | 400 | 181 |
| 2009-04-09 | 1,081 | 1,081 | 1,081 | 1,081 | 100 | 180.17 |
| 2009-04-08 | 1,082 | 1,082 | 1,081 | 1,081 | 700 | 180.17 |
| 2009-04-07 | 1,100 | 1,100 | 1,080 | 1,080 | 1,000 | 180 |
| 2009-04-06 | 1,108 | 1,108 | 1,100 | 1,101 | 500 | 183.50 |
| 2009-04-03 | 1,101 | 1,110 | 1,101 | 1,108 | 400 | 184.67 |
| 2009-04-02 | 1,090 | 1,105 | 1,090 | 1,100 | 300 | 183.33 |
| 2009-04-01 | 1,109 | 1,110 | 1,091 | 1,110 | 800 | 185 |
| 2009-03-31 | 1,100 | 1,110 | 1,100 | 1,110 | 300 | 185 |
| 2009-03-30 | 1,086 | 1,086 | 1,071 | 1,080 | 700 | 180 |
| 2009-03-27 | 1,113 | 1,113 | 1,102 | 1,102 | 600 | 183.67 |
| 2009-03-26 | 1,125 | 1,125 | 1,105 | 1,113 | 900 | 185.50 |
| 2009-03-25 | 1,159 | 1,200 | 1,159 | 1,195 | 5,200 | 199.17 |
| 2009-03-24 | 1,148 | 1,160 | 1,148 | 1,160 | 1,400 | 193.33 |
| 2009-03-23 | 1,127 | 1,147 | 1,120 | 1,147 | 1,700 | 191.17 |
| 2009-03-19 | 1,119 | 1,124 | 1,119 | 1,124 | 300 | 187.33 |
| 2009-03-18 | 1,120 | 1,120 | 1,100 | 1,100 | 300 | 183.33 |
| 2009-03-17 | 1,101 | 1,114 | 1,096 | 1,096 | 600 | 182.67 |
| 2009-03-16 | 1,097 | 1,109 | 1,097 | 1,098 | 700 | 183 |
| 2009-03-13 | 1,098 | 1,098 | 1,078 | 1,097 | 300 | 182.83 |
| 2009-03-12 | 1,067 | 1,079 | 1,050 | 1,078 | 4,900 | 179.67 |
| 2009-03-10 | 1,123 | 1,123 | 1,123 | 1,123 | 300 | 187.17 |
| 2009-03-09 | 1,148 | 1,148 | 1,108 | 1,109 | 700 | 184.83 |
| 2009-03-06 | 1,139 | 1,139 | 1,120 | 1,138 | 300 | 189.67 |
| 2009-03-04 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 188.33 |
| 2009-03-03 | 1,100 | 1,100 | 1,080 | 1,100 | 1,100 | 183.33 |
| 2009-03-02 | 1,132 | 1,145 | 1,105 | 1,105 | 500 | 184.17 |
| 2009-02-27 | 1,133 | 1,133 | 1,132 | 1,132 | 200 | 188.67 |
| 2009-02-26 | 1,141 | 1,159 | 1,133 | 1,133 | 600 | 188.83 |
| 2009-02-25 | 1,150 | 1,150 | 1,149 | 1,150 | 2,000 | 191.67 |
| 2009-02-24 | 1,117 | 1,138 | 1,108 | 1,138 | 1,000 | 189.67 |
| 2009-02-23 | 1,110 | 1,111 | 1,110 | 1,111 | 400 | 185.17 |
| 2009-02-20 | 1,100 | 1,120 | 1,100 | 1,120 | 600 | 186.67 |
| 2009-02-19 | 1,092 | 1,092 | 1,092 | 1,092 | 200 | 182 |
| 2009-02-18 | 1,099 | 1,099 | 1,090 | 1,090 | 500 | 181.67 |
| 2009-02-17 | 1,094 | 1,099 | 1,094 | 1,099 | 200 | 183.17 |
| 2009-02-16 | 1,060 | 1,099 | 1,050 | 1,094 | 2,200 | 182.33 |
| 2009-02-12 | 1,072 | 1,091 | 1,072 | 1,091 | 200 | 181.83 |
| 2009-02-10 | 1,115 | 1,115 | 1,080 | 1,080 | 800 | 180 |
| 2009-02-09 | 1,092 | 1,106 | 1,091 | 1,095 | 700 | 182.50 |
| 2009-02-06 | 1,146 | 1,146 | 1,090 | 1,090 | 2,400 | 181.67 |
| 2009-02-05 | 1,126 | 1,146 | 1,126 | 1,146 | 200 | 191 |
| 2009-02-03 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 191.67 |
| 2009-02-02 | 1,150 | 1,150 | 1,141 | 1,150 | 500 | 191.67 |
| 2009-01-30 | 1,152 | 1,152 | 1,148 | 1,149 | 400 | 191.50 |
| 2009-01-29 | 1,140 | 1,160 | 1,100 | 1,159 | 900 | 193.17 |
| 2009-01-28 | 1,123 | 1,185 | 1,120 | 1,179 | 1,600 | 196.50 |
| 2009-01-27 | 1,131 | 1,140 | 1,121 | 1,123 | 1,000 | 187.17 |
| 2009-01-26 | 1,149 | 1,149 | 1,145 | 1,145 | 2,000 | 190.83 |
| 2009-01-23 | 1,100 | 1,133 | 1,098 | 1,133 | 1,700 | 188.83 |
| 2009-01-22 | 1,105 | 1,110 | 1,105 | 1,110 | 800 | 185 |
| 2009-01-21 | 1,085 | 1,088 | 1,085 | 1,088 | 200 | 181.33 |
| 2009-01-20 | 1,091 | 1,092 | 1,081 | 1,092 | 400 | 182 |
| 2009-01-19 | 1,101 | 1,101 | 1,080 | 1,080 | 900 | 180 |
| 2009-01-16 | 1,079 | 1,080 | 1,079 | 1,080 | 300 | 180 |
| 2009-01-15 | 1,070 | 1,077 | 1,070 | 1,077 | 200 | 179.50 |
| 2009-01-14 | 1,080 | 1,080 | 1,070 | 1,080 | 500 | 180 |
| 2009-01-13 | 1,085 | 1,085 | 1,060 | 1,060 | 1,100 | 176.67 |
| 2009-01-09 | 1,085 | 1,085 | 1,085 | 1,085 | 100 | 180.83 |
| 2009-01-08 | 1,092 | 1,092 | 1,070 | 1,071 | 600 | 178.50 |
| 2009-01-07 | 1,091 | 1,091 | 1,090 | 1,090 | 300 | 181.67 |
| 2009-01-06 | 1,081 | 1,090 | 1,081 | 1,090 | 700 | 181.67 |
| 2009-01-05 | 1,080 | 1,080 | 1,080 | 1,080 | 700 | 180 |
分割・併合履歴 ： [2014-09-26]1株→2株 [2011-03-29]1株→1.5株 [2010-03-29]1株→2株 [2005-09-27]1株→1.5株 [2004-09-27]1株→2株 [2003-09-25]1株→1.2株