2337 いちご(株) 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 | 7,260 | 7,320 | 7,220 | 7,270 | 3,789 | 36.35 |
| 2009-12-29 | 7,300 | 7,400 | 7,200 | 7,330 | 7,828 | 36.65 |
| 2009-12-28 | 7,370 | 7,480 | 7,270 | 7,350 | 6,870 | 36.75 |
| 2009-12-25 | 7,630 | 7,650 | 7,400 | 7,440 | 5,986 | 37.20 |
| 2009-12-24 | 7,800 | 7,850 | 7,580 | 7,690 | 6,570 | 38.45 |
| 2009-12-22 | 7,690 | 7,800 | 7,520 | 7,700 | 8,958 | 38.50 |
| 2009-12-21 | 7,880 | 8,060 | 7,600 | 7,630 | 12,060 | 38.15 |
| 2009-12-18 | 7,500 | 7,880 | 7,350 | 7,840 | 7,671 | 39.20 |
| 2009-12-17 | 7,930 | 7,960 | 7,530 | 7,540 | 6,292 | 37.70 |
| 2009-12-16 | 7,500 | 7,900 | 7,500 | 7,900 | 19,172 | 39.50 |
| 2009-12-15 | 7,100 | 7,750 | 7,100 | 7,500 | 22,482 | 37.50 |
| 2009-12-14 | 7,200 | 7,230 | 7,020 | 7,090 | 3,985 | 35.45 |
| 2009-12-11 | 7,170 | 7,270 | 7,050 | 7,100 | 3,759 | 35.50 |
| 2009-12-10 | 7,040 | 7,300 | 6,990 | 7,090 | 9,586 | 35.45 |
| 2009-12-09 | 7,000 | 7,130 | 6,910 | 7,010 | 4,752 | 35.05 |
| 2009-12-08 | 7,300 | 7,390 | 7,030 | 7,100 | 7,689 | 35.50 |
| 2009-12-07 | 7,410 | 7,600 | 7,280 | 7,400 | 7,497 | 37 |
| 2009-12-04 | 7,700 | 7,820 | 7,210 | 7,400 | 16,878 | 37 |
| 2009-12-03 | 7,840 | 8,280 | 7,660 | 7,660 | 27,452 | 38.30 |
| 2009-12-02 | 7,770 | 7,960 | 7,660 | 7,710 | 6,240 | 38.55 |
| 2009-12-01 | 7,590 | 7,880 | 7,440 | 7,730 | 5,770 | 38.65 |
| 2009-11-30 | 7,450 | 7,600 | 7,300 | 7,580 | 4,435 | 37.90 |
| 2009-11-27 | 7,400 | 7,520 | 7,120 | 7,220 | 5,359 | 36.10 |
| 2009-11-26 | 7,050 | 7,950 | 7,030 | 7,700 | 7,379 | 38.50 |
| 2009-11-25 | 7,000 | 7,260 | 6,910 | 7,240 | 7,346 | 36.20 |
| 2009-11-24 | 7,250 | 7,440 | 6,900 | 7,000 | 7,494 | 35 |
| 2009-11-20 | 6,890 | 7,460 | 6,890 | 7,250 | 9,049 | 36.25 |
| 2009-11-19 | 7,000 | 7,300 | 6,710 | 7,090 | 7,372 | 35.45 |
| 2009-11-18 | 7,520 | 7,600 | 6,700 | 6,980 | 13,941 | 34.90 |
| 2009-11-17 | 7,450 | 8,050 | 7,450 | 7,600 | 9,541 | 38 |
| 2009-11-16 | 7,750 | 7,840 | 7,060 | 7,370 | 17,423 | 36.85 |
| 2009-11-13 | 7,950 | 7,950 | 7,750 | 7,880 | 4,187 | 39.40 |
| 2009-11-12 | 7,760 | 7,990 | 7,750 | 7,960 | 4,560 | 39.80 |
| 2009-11-11 | 7,700 | 7,850 | 7,590 | 7,700 | 4,283 | 38.50 |
| 2009-11-10 | 7,620 | 8,030 | 7,620 | 7,700 | 5,496 | 38.50 |
| 2009-11-09 | 8,220 | 8,220 | 7,710 | 7,710 | 4,644 | 38.55 |
| 2009-11-06 | 8,300 | 8,390 | 8,060 | 8,120 | 2,989 | 40.60 |
| 2009-11-05 | 8,380 | 8,420 | 8,130 | 8,210 | 3,346 | 41.05 |
| 2009-11-04 | 8,370 | 8,480 | 8,300 | 8,330 | 3,705 | 41.65 |
| 2009-11-02 | 8,020 | 8,410 | 8,010 | 8,410 | 9,156 | 42.05 |
| 2009-10-30 | 8,370 | 8,490 | 8,280 | 8,420 | 5,387 | 42.10 |
| 2009-10-29 | 8,060 | 8,500 | 8,000 | 8,280 | 7,379 | 41.40 |
| 2009-10-28 | 8,260 | 8,380 | 8,150 | 8,280 | 8,173 | 41.40 |
| 2009-10-27 | 8,600 | 8,720 | 8,130 | 8,130 | 9,915 | 40.65 |
| 2009-10-26 | 8,700 | 8,840 | 8,650 | 8,720 | 9,620 | 43.60 |
| 2009-10-23 | 8,990 | 9,120 | 8,800 | 8,890 | 7,388 | 44.45 |
| 2009-10-22 | 8,810 | 8,900 | 8,660 | 8,890 | 9,350 | 44.45 |
| 2009-10-21 | 8,950 | 9,070 | 8,890 | 8,940 | 8,993 | 44.70 |
| 2009-10-20 | 9,280 | 9,300 | 8,950 | 9,020 | 25,716 | 45.10 |
| 2009-10-19 | 8,680 | 9,230 | 8,540 | 9,120 | 14,193 | 45.60 |
| 2009-10-16 | 9,300 | 9,340 | 8,750 | 8,830 | 18,133 | 44.15 |
| 2009-10-15 | 9,900 | 10,100 | 9,320 | 9,440 | 54,493 | 47.20 |
| 2009-10-14 | 9,090 | 9,320 | 8,820 | 9,300 | 15,173 | 46.50 |
| 2009-10-13 | 9,690 | 9,830 | 9,170 | 9,190 | 39,582 | 45.95 |
| 2009-10-09 | 8,500 | 9,110 | 8,460 | 9,110 | 25,794 | 45.55 |
| 2009-10-08 | 8,250 | 8,450 | 7,950 | 8,110 | 12,745 | 40.55 |
| 2009-10-07 | 8,200 | 8,750 | 8,040 | 8,300 | 36,222 | 41.50 |
| 2009-10-06 | 7,300 | 8,000 | 7,220 | 8,000 | 14,394 | 40 |
| 2009-10-05 | 7,180 | 7,320 | 6,930 | 7,000 | 10,842 | 35 |
| 2009-10-02 | 7,210 | 7,500 | 7,160 | 7,180 | 17,261 | 35.90 |
| 2009-10-01 | 8,100 | 8,250 | 7,640 | 7,640 | 16,694 | 38.20 |
| 2009-09-30 | 8,500 | 8,500 | 8,020 | 8,080 | 18,454 | 40.40 |
| 2009-09-29 | 8,500 | 8,790 | 8,390 | 8,500 | 22,638 | 42.50 |
| 2009-09-28 | 8,190 | 9,010 | 8,160 | 8,340 | 30,133 | 41.70 |
| 2009-09-25 | 8,600 | 8,680 | 8,430 | 8,480 | 12,807 | 42.40 |
| 2009-09-24 | 9,320 | 9,450 | 8,900 | 8,900 | 11,717 | 44.50 |
| 2009-09-18 | 8,660 | 9,550 | 8,360 | 9,500 | 32,420 | 47.50 |
| 2009-09-17 | 9,500 | 9,690 | 8,890 | 8,960 | 15,541 | 44.80 |
| 2009-09-16 | 9,770 | 10,060 | 9,390 | 9,400 | 16,712 | 47 |
| 2009-09-15 | 10,020 | 10,150 | 9,770 | 9,870 | 13,806 | 49.35 |
| 2009-09-14 | 9,900 | 10,280 | 9,870 | 10,270 | 12,858 | 51.35 |
| 2009-09-11 | 10,550 | 10,600 | 10,180 | 10,290 | 9,961 | 51.45 |
| 2009-09-10 | 10,310 | 10,470 | 10,250 | 10,410 | 6,949 | 52.05 |
| 2009-09-09 | 10,500 | 10,590 | 10,330 | 10,360 | 8,296 | 51.80 |
| 2009-09-08 | 10,650 | 10,700 | 10,390 | 10,520 | 9,452 | 52.60 |
| 2009-09-07 | 10,930 | 11,100 | 10,650 | 10,780 | 16,295 | 53.90 |
| 2009-09-04 | 10,550 | 10,820 | 10,280 | 10,600 | 15,622 | 53 |
| 2009-09-03 | 10,670 | 10,690 | 10,350 | 10,410 | 12,448 | 52.05 |
| 2009-09-02 | 10,760 | 10,930 | 10,630 | 10,750 | 16,305 | 53.75 |
| 2009-09-01 | 10,650 | 11,630 | 10,560 | 11,100 | 35,341 | 55.50 |
| 2009-08-31 | 11,100 | 11,500 | 10,800 | 10,810 | 13,334 | 54.05 |
| 2009-08-28 | 11,230 | 11,340 | 11,000 | 11,130 | 9,894 | 55.65 |
| 2009-08-27 | 11,500 | 11,550 | 11,170 | 11,230 | 9,986 | 56.15 |
| 2009-08-26 | 11,480 | 11,660 | 11,310 | 11,500 | 13,944 | 57.50 |
| 2009-08-25 | 11,400 | 11,530 | 11,240 | 11,360 | 9,033 | 56.80 |
| 2009-08-24 | 11,850 | 11,850 | 11,410 | 11,460 | 35,141 | 57.30 |
| 2009-08-21 | 11,370 | 11,370 | 11,000 | 11,090 | 10,513 | 55.45 |
| 2009-08-20 | 11,250 | 11,370 | 10,960 | 11,230 | 17,539 | 56.15 |
| 2009-08-19 | 11,100 | 11,640 | 10,920 | 11,250 | 13,197 | 56.25 |
| 2009-08-18 | 10,500 | 11,340 | 10,500 | 11,200 | 19,559 | 56 |
| 2009-08-17 | 11,700 | 11,740 | 10,870 | 10,900 | 21,227 | 54.50 |
| 2009-08-14 | 11,700 | 12,430 | 11,380 | 11,540 | 41,211 | 57.70 |
| 2009-08-13 | 12,580 | 12,790 | 11,000 | 11,870 | 106,162 | 59.35 |
| 2009-08-12 | 10,920 | 12,270 | 10,750 | 11,990 | 89,734 | 59.95 |
| 2009-08-11 | 10,200 | 10,750 | 10,170 | 10,520 | 26,759 | 52.60 |
| 2009-08-10 | 10,250 | 11,000 | 10,120 | 10,500 | 45,120 | 52.50 |
| 2009-08-07 | 10,170 | 10,450 | 9,790 | 10,120 | 19,737 | 50.60 |
| 2009-08-06 | 10,000 | 10,140 | 9,920 | 10,000 | 19,236 | 50 |
| 2009-08-05 | 10,480 | 10,780 | 10,050 | 10,300 | 21,562 | 51.50 |
| 2009-08-04 | 11,340 | 11,480 | 10,120 | 10,320 | 53,891 | 51.60 |
| 2009-08-03 | 11,380 | 11,550 | 10,720 | 10,980 | 83,385 | 54.90 |
| 2009-07-31 | 10,150 | 10,980 | 9,960 | 10,980 | 56,683 | 54.90 |
| 2009-07-30 | 9,610 | 9,980 | 9,610 | 9,980 | 10,845 | 49.90 |
| 2009-07-29 | 9,700 | 9,900 | 9,430 | 9,700 | 12,146 | 48.50 |
| 2009-07-28 | 9,400 | 9,950 | 9,350 | 9,900 | 20,966 | 49.50 |
| 2009-07-27 | 9,060 | 9,260 | 9,060 | 9,200 | 15,027 | 46 |
| 2009-07-24 | 9,790 | 9,920 | 9,160 | 9,330 | 19,526 | 46.65 |
| 2009-07-23 | 10,030 | 10,130 | 9,560 | 9,640 | 16,595 | 48.20 |
| 2009-07-22 | 10,110 | 10,160 | 9,830 | 9,840 | 18,697 | 49.20 |
| 2009-07-21 | 10,230 | 10,460 | 10,060 | 10,310 | 29,232 | 51.55 |
| 2009-07-17 | 10,200 | 10,380 | 9,450 | 9,860 | 31,797 | 49.30 |
| 2009-07-16 | 11,450 | 11,840 | 10,080 | 10,130 | 87,735 | 50.65 |
| 2009-07-15 | 10,050 | 10,050 | 10,050 | 10,050 | 6,662 | 50.25 |
| 2009-07-14 | 8,610 | 9,050 | 8,430 | 9,050 | 27,166 | 45.25 |
| 2009-07-13 | 8,800 | 9,230 | 8,020 | 8,050 | 21,507 | 40.25 |
| 2009-07-10 | 9,200 | 9,570 | 8,800 | 8,810 | 27,204 | 44.05 |
| 2009-07-09 | 8,790 | 9,860 | 8,700 | 9,380 | 66,422 | 46.90 |
| 2009-07-08 | 9,500 | 9,500 | 8,800 | 8,930 | 37,469 | 44.65 |
| 2009-07-07 | 10,200 | 10,330 | 9,800 | 9,800 | 21,512 | 49 |
| 2009-07-06 | 10,300 | 10,470 | 9,800 | 9,900 | 30,913 | 49.50 |
| 2009-07-03 | 9,980 | 10,860 | 9,850 | 10,300 | 32,550 | 51.50 |
| 2009-07-02 | 11,060 | 11,200 | 10,220 | 10,500 | 33,641 | 52.50 |
| 2009-07-01 | 11,210 | 11,500 | 11,000 | 11,060 | 31,916 | 55.30 |
| 2009-06-30 | 12,150 | 12,280 | 11,150 | 11,300 | 53,186 | 56.50 |
| 2009-06-29 | 12,200 | 12,890 | 11,530 | 11,750 | 77,501 | 58.75 |
| 2009-06-26 | 12,480 | 12,600 | 11,850 | 11,910 | 47,473 | 59.55 |
| 2009-06-25 | 11,560 | 12,320 | 11,180 | 11,810 | 54,303 | 59.05 |
| 2009-06-24 | 11,800 | 11,830 | 10,300 | 11,200 | 40,904 | 56 |
| 2009-06-23 | 11,500 | 12,370 | 10,950 | 11,110 | 71,239 | 55.55 |
| 2009-06-22 | 11,200 | 13,200 | 10,410 | 12,660 | 107,923 | 63.30 |
| 2009-06-19 | 11,600 | 11,900 | 9,980 | 11,400 | 60,751 | 57 |
| 2009-06-18 | 12,800 | 12,950 | 10,710 | 10,960 | 54,022 | 54.80 |
| 2009-06-17 | 13,400 | 14,400 | 11,700 | 12,400 | 92,359 | 62 |
| 2009-06-16 | 14,450 | 16,100 | 12,310 | 13,000 | 87,419 | 65 |
| 2009-06-15 | 14,230 | 14,830 | 13,950 | 14,300 | 74,525 | 71.50 |
| 2009-06-12 | 13,910 | 14,740 | 12,750 | 12,830 | 94,315 | 64.15 |
| 2009-06-11 | 12,740 | 12,740 | 11,420 | 12,740 | 78,532 | 63.70 |
| 2009-06-10 | 10,240 | 10,740 | 10,150 | 10,740 | 41,528 | 53.70 |
| 2009-06-09 | 9,360 | 9,940 | 8,950 | 9,740 | 98,985 | 48.70 |
| 2009-06-08 | 8,020 | 8,960 | 8,000 | 8,960 | 83,069 | 44.80 |
| 2009-06-05 | 8,160 | 8,250 | 7,920 | 7,960 | 15,586 | 39.80 |
| 2009-06-04 | 8,020 | 8,370 | 7,950 | 8,000 | 23,285 | 40 |
| 2009-06-03 | 7,950 | 8,300 | 7,860 | 8,120 | 29,281 | 40.60 |
| 2009-06-02 | 8,390 | 8,590 | 7,810 | 7,850 | 34,150 | 39.25 |
| 2009-06-01 | 7,850 | 8,610 | 7,850 | 8,090 | 52,810 | 40.45 |
| 2009-05-29 | 7,820 | 8,550 | 7,800 | 8,250 | 55,843 | 41.25 |
| 2009-05-28 | 7,400 | 7,810 | 7,300 | 7,630 | 16,071 | 38.15 |
| 2009-05-27 | 7,790 | 8,110 | 7,150 | 7,400 | 37,898 | 37 |
| 2009-05-26 | 7,500 | 7,800 | 7,200 | 7,490 | 49,136 | 37.45 |
| 2009-05-25 | 6,670 | 7,460 | 6,650 | 7,340 | 24,295 | 36.70 |
| 2009-05-22 | 6,720 | 6,860 | 6,600 | 6,680 | 11,237 | 33.40 |
| 2009-05-21 | 7,000 | 7,010 | 6,870 | 6,910 | 3,724 | 34.55 |
| 2009-05-20 | 6,990 | 7,070 | 6,910 | 6,940 | 3,718 | 34.70 |
| 2009-05-19 | 7,010 | 7,100 | 6,860 | 6,940 | 7,773 | 34.70 |
| 2009-05-18 | 6,950 | 6,980 | 6,700 | 6,720 | 5,211 | 33.60 |
| 2009-05-15 | 6,690 | 7,000 | 6,690 | 6,880 | 4,068 | 34.40 |
| 2009-05-14 | 6,700 | 6,880 | 6,650 | 6,720 | 5,423 | 33.60 |
| 2009-05-13 | 6,880 | 7,200 | 6,600 | 6,910 | 9,481 | 34.55 |
| 2009-05-12 | 7,150 | 7,210 | 6,890 | 6,980 | 7,481 | 34.90 |
| 2009-05-11 | 7,410 | 7,560 | 7,230 | 7,300 | 16,452 | 36.50 |
| 2009-05-08 | 7,340 | 7,470 | 7,010 | 7,140 | 19,100 | 35.70 |
| 2009-05-07 | 7,420 | 7,620 | 7,160 | 7,490 | 23,703 | 37.45 |
| 2009-05-01 | 6,600 | 7,330 | 6,330 | 6,920 | 15,978 | 34.60 |
| 2009-04-30 | 6,620 | 6,780 | 6,410 | 6,550 | 6,330 | 32.75 |
| 2009-04-28 | 7,270 | 7,370 | 6,380 | 6,590 | 13,810 | 32.95 |
| 2009-04-27 | 7,300 | 7,400 | 7,080 | 7,320 | 6,493 | 36.60 |
| 2009-04-24 | 7,210 | 7,390 | 7,080 | 7,150 | 5,534 | 35.75 |
| 2009-04-23 | 7,300 | 7,660 | 6,950 | 7,410 | 13,576 | 37.05 |
| 2009-04-22 | 8,040 | 8,290 | 7,140 | 7,140 | 35,093 | 35.70 |
| 2009-04-21 | 8,400 | 8,500 | 7,950 | 8,140 | 27,513 | 40.70 |
| 2009-04-20 | 8,490 | 8,950 | 8,100 | 8,710 | 59,982 | 43.55 |
| 2009-04-17 | 7,760 | 8,250 | 7,460 | 8,090 | 19,960 | 40.45 |
| 2009-04-16 | 8,560 | 8,780 | 7,860 | 7,860 | 26,493 | 39.30 |
| 2009-04-15 | 9,660 | 10,800 | 8,420 | 8,860 | 43,460 | 44.30 |
| 2009-04-14 | 10,060 | 10,060 | 9,220 | 10,060 | 26,642 | 50.30 |
| 2009-04-13 | 8,250 | 9,060 | 8,250 | 9,060 | 16,348 | 45.30 |
| 2009-04-10 | 8,020 | 8,700 | 8,020 | 8,060 | 24,843 | 40.30 |
| 2009-04-09 | 8,200 | 8,700 | 8,010 | 8,220 | 25,110 | 41.10 |
| 2009-04-08 | 8,000 | 8,660 | 7,760 | 7,900 | 10,487 | 39.50 |
| 2009-04-07 | 7,600 | 8,400 | 7,000 | 8,400 | 11,221 | 42 |
| 2009-04-06 | 8,000 | 8,150 | 7,410 | 7,410 | 6,829 | 37.05 |
| 2009-04-03 | 8,590 | 8,780 | 7,700 | 7,750 | 10,602 | 38.75 |
| 2009-04-02 | 7,610 | 8,290 | 7,610 | 8,190 | 14,322 | 40.95 |
| 2009-04-01 | 7,090 | 7,390 | 6,890 | 7,320 | 9,591 | 36.60 |
| 2009-03-31 | 6,760 | 7,730 | 6,550 | 6,890 | 13,045 | 34.45 |
| 2009-03-30 | 7,230 | 7,910 | 7,120 | 7,160 | 16,516 | 35.80 |
| 2009-03-27 | 6,380 | 6,930 | 6,380 | 6,930 | 13,733 | 34.65 |
| 2009-03-26 | 5,930 | 5,980 | 5,840 | 5,930 | 1,266 | 29.65 |
| 2009-03-25 | 5,830 | 6,000 | 5,800 | 5,830 | 3,420 | 29.15 |
| 2009-03-24 | 6,200 | 6,370 | 5,920 | 6,020 | 2,310 | 30.10 |
| 2009-03-23 | 5,750 | 6,000 | 5,750 | 6,000 | 1,630 | 30 |
| 2009-03-19 | 6,200 | 6,200 | 5,710 | 5,840 | 2,319 | 29.20 |
| 2009-03-18 | 6,200 | 6,300 | 5,950 | 6,000 | 3,737 | 30 |
| 2009-03-17 | 5,850 | 5,950 | 5,680 | 5,800 | 2,307 | 29 |
| 2009-03-16 | 5,060 | 5,880 | 5,050 | 5,690 | 3,311 | 28.45 |
| 2009-03-13 | 5,040 | 5,120 | 5,000 | 5,110 | 1,915 | 25.55 |
| 2009-03-12 | 5,100 | 5,200 | 5,000 | 5,000 | 1,129 | 25 |
| 2009-03-11 | 5,450 | 5,480 | 5,020 | 5,090 | 2,106 | 25.45 |
| 2009-03-10 | 5,000 | 5,300 | 5,000 | 5,160 | 2,314 | 25.80 |
| 2009-03-09 | 5,400 | 5,590 | 5,300 | 5,300 | 1,431 | 26.50 |
| 2009-03-06 | 5,620 | 5,690 | 5,500 | 5,590 | 1,150 | 27.95 |
| 2009-03-05 | 5,850 | 5,900 | 5,620 | 5,700 | 1,527 | 28.50 |
| 2009-03-04 | 5,850 | 5,980 | 5,650 | 5,800 | 1,712 | 29 |
| 2009-03-03 | 5,890 | 6,330 | 5,620 | 5,930 | 2,286 | 29.65 |
| 2009-03-02 | 6,020 | 6,220 | 5,930 | 6,010 | 1,931 | 30.05 |
| 2009-02-27 | 6,300 | 6,400 | 5,900 | 5,920 | 4,624 | 29.60 |
| 2009-02-26 | 6,300 | 6,640 | 6,160 | 6,370 | 4,563 | 31.85 |
| 2009-02-25 | 6,100 | 6,650 | 5,910 | 6,430 | 5,518 | 32.15 |
| 2009-02-24 | 5,380 | 5,970 | 5,280 | 5,900 | 1,599 | 29.50 |
| 2009-02-23 | 5,100 | 6,100 | 5,060 | 5,600 | 3,544 | 28 |
| 2009-02-20 | 6,750 | 6,850 | 5,450 | 5,700 | 9,869 | 28.50 |
| 2009-02-19 | 6,250 | 6,250 | 6,250 | 6,250 | 931 | 31.25 |
| 2009-02-18 | 5,200 | 5,390 | 5,010 | 5,250 | 2,479 | 26.25 |
| 2009-02-17 | 5,640 | 5,700 | 5,500 | 5,500 | 2,908 | 27.50 |
| 2009-02-16 | 5,870 | 6,110 | 5,600 | 5,600 | 5,048 | 28 |
| 2009-02-13 | 6,000 | 6,220 | 5,800 | 5,800 | 4,866 | 29 |
| 2009-02-12 | 5,810 | 6,280 | 5,800 | 5,850 | 5,621 | 29.25 |
| 2009-02-10 | 6,080 | 6,140 | 5,800 | 5,840 | 2,126 | 29.20 |
| 2009-02-09 | 6,250 | 6,600 | 6,000 | 6,020 | 3,493 | 30.10 |
| 2009-02-06 | 7,000 | 7,110 | 6,240 | 6,240 | 9,381 | 31.20 |
| 2009-02-05 | 6,200 | 7,130 | 6,200 | 7,130 | 13,608 | 35.65 |
| 2009-02-04 | 5,860 | 6,450 | 5,800 | 6,130 | 6,571 | 30.65 |
| 2009-02-03 | 5,980 | 6,210 | 5,800 | 5,810 | 3,584 | 29.05 |
| 2009-02-02 | 5,870 | 5,990 | 5,650 | 5,980 | 2,189 | 29.90 |
| 2009-01-30 | 5,880 | 5,950 | 5,580 | 5,800 | 6,693 | 29 |
| 2009-01-29 | 6,050 | 6,340 | 5,990 | 6,010 | 6,008 | 30.05 |
| 2009-01-28 | 6,200 | 6,320 | 5,960 | 6,070 | 7,116 | 30.35 |
| 2009-01-27 | 6,030 | 6,820 | 6,030 | 6,470 | 10,080 | 32.35 |
| 2009-01-26 | 6,450 | 6,450 | 5,820 | 6,040 | 10,061 | 30.20 |
| 2009-01-23 | 7,450 | 7,550 | 6,800 | 6,820 | 9,725 | 34.10 |
| 2009-01-22 | 7,800 | 7,960 | 7,300 | 7,800 | 6,150 | 39 |
| 2009-01-21 | 7,500 | 8,370 | 7,300 | 7,600 | 5,121 | 38 |
| 2009-01-20 | 8,210 | 8,340 | 7,500 | 7,900 | 4,681 | 39.50 |
| 2009-01-19 | 8,350 | 8,500 | 8,060 | 8,410 | 1,980 | 42.05 |
| 2009-01-16 | 8,300 | 8,650 | 7,950 | 8,170 | 6,383 | 40.85 |
| 2009-01-15 | 7,600 | 8,280 | 7,600 | 8,170 | 6,018 | 40.85 |
| 2009-01-14 | 8,320 | 8,600 | 7,400 | 8,360 | 8,964 | 41.80 |
| 2009-01-13 | 8,400 | 8,400 | 8,400 | 8,400 | 4,825 | 42 |
| 2009-01-09 | 9,880 | 11,360 | 9,830 | 10,400 | 9,036 | 52 |
| 2009-01-08 | 9,560 | 10,760 | 9,350 | 10,680 | 8,618 | 53.40 |
| 2009-01-07 | 10,000 | 10,500 | 9,540 | 9,760 | 11,231 | 48.80 |
| 2009-01-06 | 12,830 | 12,870 | 10,310 | 11,000 | 18,472 | 55 |
| 2009-01-05 | 12,030 | 12,030 | 12,030 | 12,030 | 5,483 | 60.15 |
分割・併合履歴 ： [2013-08-28]1株→200株 [2006-02-23]1株→2株 [2004-08-26]1株→5株
