2372 (株)アイロムグループ 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 | 3,720 | 3,730 | 3,550 | 3,640 | 2,015 | 364 |
| 2009-12-29 | 3,880 | 3,880 | 3,710 | 3,760 | 2,082 | 376 |
| 2009-12-28 | 3,920 | 3,940 | 3,860 | 3,880 | 1,662 | 388 |
| 2009-12-25 | 3,900 | 3,960 | 3,870 | 3,870 | 2,420 | 387 |
| 2009-12-24 | 3,800 | 3,890 | 3,790 | 3,850 | 3,308 | 385 |
| 2009-12-22 | 3,700 | 3,850 | 3,660 | 3,760 | 10,459 | 376 |
| 2009-12-21 | 3,660 | 3,660 | 3,660 | 3,660 | 2,279 | 366 |
| 2009-12-18 | 4,160 | 4,160 | 4,160 | 4,160 | 582 | 416 |
| 2009-12-17 | 4,600 | 4,750 | 4,600 | 4,660 | 481 | 466 |
| 2009-12-16 | 4,860 | 4,900 | 4,560 | 4,750 | 1,221 | 475 |
| 2009-12-15 | 4,760 | 4,850 | 4,710 | 4,760 | 580 | 476 |
| 2009-12-14 | 4,740 | 4,850 | 4,670 | 4,710 | 783 | 471 |
| 2009-12-11 | 4,810 | 4,910 | 4,760 | 4,890 | 819 | 489 |
| 2009-12-10 | 4,780 | 4,900 | 4,710 | 4,710 | 697 | 471 |
| 2009-12-09 | 4,950 | 5,000 | 4,850 | 4,850 | 423 | 485 |
| 2009-12-08 | 4,870 | 5,020 | 4,870 | 4,950 | 531 | 495 |
| 2009-12-07 | 4,900 | 4,970 | 4,880 | 4,920 | 612 | 492 |
| 2009-12-04 | 4,970 | 4,970 | 4,650 | 4,950 | 559 | 495 |
| 2009-12-03 | 4,500 | 5,200 | 4,500 | 4,870 | 2,221 | 487 |
| 2009-12-02 | 4,450 | 4,850 | 4,420 | 4,750 | 1,344 | 475 |
| 2009-12-01 | 4,400 | 4,490 | 4,370 | 4,490 | 1,046 | 449 |
| 2009-11-30 | 4,450 | 4,480 | 4,260 | 4,350 | 1,210 | 435 |
| 2009-11-27 | 4,430 | 4,560 | 4,340 | 4,400 | 1,372 | 440 |
| 2009-11-26 | 4,200 | 4,400 | 4,190 | 4,380 | 1,175 | 438 |
| 2009-11-25 | 4,200 | 4,410 | 4,200 | 4,390 | 1,850 | 439 |
| 2009-11-24 | 4,440 | 4,440 | 4,440 | 4,440 | 436 | 444 |
| 2009-11-20 | 3,960 | 3,990 | 3,880 | 3,940 | 697 | 394 |
| 2009-11-19 | 3,970 | 4,050 | 3,860 | 3,910 | 854 | 391 |
| 2009-11-18 | 4,190 | 4,230 | 3,850 | 4,070 | 810 | 407 |
| 2009-11-17 | 4,360 | 4,390 | 4,160 | 4,190 | 1,442 | 419 |
| 2009-11-16 | 4,480 | 4,540 | 4,360 | 4,360 | 927 | 436 |
| 2009-11-13 | 4,490 | 4,600 | 4,480 | 4,520 | 738 | 452 |
| 2009-11-12 | 4,560 | 4,590 | 4,490 | 4,490 | 649 | 449 |
| 2009-11-11 | 4,690 | 4,760 | 4,600 | 4,610 | 611 | 461 |
| 2009-11-10 | 4,720 | 4,780 | 4,640 | 4,700 | 566 | 470 |
| 2009-11-09 | 4,860 | 4,860 | 4,610 | 4,670 | 969 | 467 |
| 2009-11-06 | 4,830 | 4,840 | 4,760 | 4,810 | 237 | 481 |
| 2009-11-05 | 4,750 | 4,860 | 4,730 | 4,780 | 520 | 478 |
| 2009-11-04 | 4,810 | 4,900 | 4,770 | 4,790 | 237 | 479 |
| 2009-11-02 | 4,700 | 4,900 | 4,700 | 4,810 | 1,152 | 481 |
| 2009-10-30 | 4,880 | 4,900 | 4,800 | 4,800 | 1,144 | 480 |
| 2009-10-29 | 4,810 | 4,990 | 4,780 | 4,780 | 1,223 | 478 |
| 2009-10-28 | 4,960 | 5,000 | 4,870 | 4,890 | 728 | 489 |
| 2009-10-27 | 5,160 | 5,160 | 4,910 | 5,050 | 711 | 505 |
| 2009-10-26 | 4,990 | 5,160 | 4,960 | 5,150 | 1,340 | 515 |
| 2009-10-23 | 4,880 | 5,020 | 4,880 | 4,960 | 645 | 496 |
| 2009-10-22 | 4,920 | 4,990 | 4,880 | 4,930 | 423 | 493 |
| 2009-10-21 | 5,000 | 5,000 | 4,850 | 4,970 | 764 | 497 |
| 2009-10-20 | 4,950 | 5,100 | 4,900 | 4,960 | 1,424 | 496 |
| 2009-10-19 | 4,810 | 4,890 | 4,810 | 4,870 | 478 | 487 |
| 2009-10-16 | 4,980 | 4,980 | 4,860 | 4,880 | 560 | 488 |
| 2009-10-15 | 4,940 | 4,980 | 4,880 | 4,950 | 501 | 495 |
| 2009-10-14 | 4,950 | 4,960 | 4,870 | 4,920 | 414 | 492 |
| 2009-10-13 | 4,950 | 4,950 | 4,860 | 4,900 | 425 | 490 |
| 2009-10-09 | 4,750 | 4,920 | 4,750 | 4,860 | 860 | 486 |
| 2009-10-08 | 4,640 | 5,000 | 4,560 | 4,940 | 2,834 | 494 |
| 2009-10-07 | 4,620 | 4,750 | 4,460 | 4,590 | 1,780 | 459 |
| 2009-10-06 | 4,720 | 4,720 | 4,610 | 4,620 | 1,100 | 462 |
| 2009-10-05 | 4,500 | 4,780 | 4,500 | 4,760 | 1,877 | 476 |
| 2009-10-02 | 4,570 | 4,640 | 4,420 | 4,620 | 2,349 | 462 |
| 2009-10-01 | 4,640 | 4,830 | 4,600 | 4,640 | 2,029 | 464 |
| 2009-09-30 | 4,900 | 4,900 | 4,590 | 4,590 | 1,177 | 459 |
| 2009-09-29 | 4,680 | 4,900 | 4,610 | 4,900 | 2,454 | 490 |
| 2009-09-28 | 4,700 | 4,780 | 4,550 | 4,670 | 2,063 | 467 |
| 2009-09-25 | 5,050 | 5,050 | 4,650 | 4,710 | 1,931 | 471 |
| 2009-09-24 | 5,070 | 5,260 | 4,910 | 5,040 | 3,452 | 504 |
| 2009-09-18 | 5,200 | 5,200 | 5,030 | 5,170 | 1,301 | 517 |
| 2009-09-17 | 5,110 | 5,190 | 5,010 | 5,190 | 1,911 | 519 |
| 2009-09-16 | 5,100 | 5,180 | 5,000 | 5,010 | 2,307 | 501 |
| 2009-09-15 | 5,080 | 5,190 | 5,080 | 5,190 | 864 | 519 |
| 2009-09-14 | 5,260 | 5,260 | 5,100 | 5,170 | 1,408 | 517 |
| 2009-09-11 | 5,250 | 5,290 | 5,150 | 5,210 | 1,365 | 521 |
| 2009-09-10 | 5,190 | 5,330 | 5,120 | 5,220 | 2,731 | 522 |
| 2009-09-09 | 5,200 | 5,350 | 5,180 | 5,230 | 882 | 523 |
| 2009-09-08 | 5,340 | 5,400 | 5,320 | 5,350 | 470 | 535 |
| 2009-09-07 | 5,240 | 5,380 | 5,140 | 5,330 | 2,045 | 533 |
| 2009-09-04 | 5,170 | 5,270 | 5,140 | 5,140 | 986 | 514 |
| 2009-09-03 | 5,370 | 5,460 | 5,150 | 5,160 | 3,318 | 516 |
| 2009-09-02 | 5,240 | 5,460 | 5,220 | 5,410 | 2,330 | 541 |
| 2009-09-01 | 5,360 | 5,410 | 5,170 | 5,400 | 1,919 | 540 |
| 2009-08-31 | 5,390 | 5,450 | 5,170 | 5,330 | 1,626 | 533 |
| 2009-08-28 | 5,460 | 5,480 | 5,350 | 5,370 | 1,668 | 537 |
| 2009-08-27 | 5,410 | 5,480 | 5,380 | 5,410 | 1,924 | 541 |
| 2009-08-26 | 5,500 | 5,510 | 5,310 | 5,430 | 2,900 | 543 |
| 2009-08-25 | 5,160 | 5,380 | 5,120 | 5,280 | 2,328 | 528 |
| 2009-08-24 | 5,070 | 5,180 | 5,070 | 5,180 | 1,366 | 518 |
| 2009-08-21 | 5,090 | 5,130 | 5,050 | 5,070 | 730 | 507 |
| 2009-08-20 | 5,100 | 5,170 | 5,070 | 5,090 | 1,956 | 509 |
| 2009-08-19 | 5,160 | 5,200 | 5,070 | 5,150 | 1,309 | 515 |
| 2009-08-18 | 5,030 | 5,190 | 5,030 | 5,150 | 2,099 | 515 |
| 2009-08-17 | 5,290 | 5,290 | 5,050 | 5,130 | 3,403 | 513 |
| 2009-08-14 | 5,240 | 5,350 | 5,160 | 5,300 | 2,367 | 530 |
| 2009-08-13 | 5,000 | 5,210 | 5,000 | 5,150 | 2,003 | 515 |
| 2009-08-12 | 5,010 | 5,120 | 4,960 | 5,000 | 3,215 | 500 |
| 2009-08-11 | 5,220 | 5,250 | 5,000 | 5,000 | 1,264 | 500 |
| 2009-08-10 | 5,150 | 5,250 | 4,900 | 5,250 | 2,209 | 525 |
| 2009-08-07 | 5,260 | 5,260 | 5,040 | 5,100 | 1,061 | 510 |
| 2009-08-06 | 5,230 | 5,250 | 5,030 | 5,160 | 2,515 | 516 |
| 2009-08-05 | 5,330 | 5,330 | 5,180 | 5,260 | 1,409 | 526 |
| 2009-08-04 | 5,100 | 5,320 | 5,100 | 5,270 | 3,208 | 527 |
| 2009-08-03 | 5,000 | 5,150 | 4,980 | 5,130 | 1,894 | 513 |
| 2009-07-31 | 5,120 | 5,120 | 4,930 | 5,000 | 1,158 | 500 |
| 2009-07-30 | 5,060 | 5,130 | 5,000 | 5,000 | 1,290 | 500 |
| 2009-07-29 | 5,100 | 5,140 | 5,030 | 5,060 | 1,503 | 506 |
| 2009-07-28 | 5,250 | 5,260 | 5,070 | 5,100 | 1,804 | 510 |
| 2009-07-27 | 5,140 | 5,280 | 4,960 | 5,100 | 2,306 | 510 |
| 2009-07-24 | 5,190 | 5,500 | 4,850 | 5,060 | 5,998 | 506 |
| 2009-07-23 | 4,920 | 5,370 | 4,750 | 5,370 | 7,584 | 537 |
| 2009-07-22 | 4,800 | 5,080 | 4,650 | 4,870 | 6,296 | 487 |
| 2009-07-21 | 4,270 | 4,760 | 4,270 | 4,760 | 3,154 | 476 |
| 2009-07-17 | 4,400 | 4,500 | 4,200 | 4,260 | 3,223 | 426 |
| 2009-07-16 | 4,220 | 4,500 | 4,210 | 4,270 | 2,173 | 427 |
| 2009-07-15 | 4,320 | 4,370 | 4,140 | 4,230 | 3,702 | 423 |
| 2009-07-14 | 4,680 | 4,780 | 4,270 | 4,390 | 5,082 | 439 |
| 2009-07-13 | 5,120 | 5,150 | 4,640 | 4,650 | 6,242 | 465 |
| 2009-07-10 | 4,630 | 5,200 | 4,630 | 5,200 | 4,535 | 520 |
| 2009-07-09 | 4,920 | 4,920 | 4,630 | 4,700 | 1,108 | 470 |
| 2009-07-08 | 5,050 | 5,130 | 4,700 | 4,880 | 1,971 | 488 |
| 2009-07-07 | 5,040 | 5,230 | 5,020 | 5,090 | 1,947 | 509 |
| 2009-07-06 | 5,000 | 5,070 | 4,960 | 5,010 | 1,576 | 501 |
| 2009-07-03 | 5,050 | 5,150 | 5,000 | 5,150 | 2,064 | 515 |
| 2009-07-02 | 5,280 | 5,340 | 5,040 | 5,150 | 2,591 | 515 |
| 2009-07-01 | 5,400 | 5,400 | 5,150 | 5,180 | 4,188 | 518 |
| 2009-06-30 | 5,590 | 5,920 | 5,320 | 5,390 | 5,355 | 539 |
| 2009-06-29 | 5,430 | 5,850 | 5,100 | 5,690 | 8,241 | 569 |
| 2009-06-26 | 5,020 | 5,420 | 5,000 | 5,420 | 8,113 | 542 |
| 2009-06-25 | 5,010 | 5,090 | 4,800 | 4,920 | 5,510 | 492 |
| 2009-06-24 | 5,130 | 5,130 | 5,010 | 5,130 | 4,566 | 513 |
| 2009-06-23 | 4,810 | 4,810 | 4,500 | 4,630 | 6,632 | 463 |
| 2009-06-22 | 5,410 | 5,410 | 4,810 | 4,910 | 8,189 | 491 |
| 2009-06-19 | 5,600 | 6,030 | 5,300 | 5,500 | 12,447 | 550 |
| 2009-06-18 | 5,500 | 5,790 | 5,300 | 5,770 | 16,101 | 577 |
| 2009-06-17 | 5,000 | 5,240 | 4,820 | 5,240 | 10,843 | 524 |
| 2009-06-16 | 4,740 | 4,740 | 4,370 | 4,740 | 4,833 | 474 |
| 2009-06-15 | 4,010 | 4,270 | 4,000 | 4,240 | 3,248 | 424 |
| 2009-06-12 | 4,150 | 4,300 | 3,830 | 4,050 | 5,931 | 405 |
| 2009-06-11 | 3,790 | 4,110 | 3,750 | 4,100 | 4,403 | 410 |
| 2009-06-10 | 3,770 | 3,790 | 3,700 | 3,790 | 3,269 | 379 |
| 2009-06-09 | 3,540 | 3,900 | 3,500 | 3,790 | 2,646 | 379 |
| 2009-06-08 | 3,400 | 3,510 | 3,370 | 3,450 | 1,019 | 345 |
| 2009-06-05 | 3,410 | 3,420 | 3,330 | 3,350 | 743 | 335 |
| 2009-06-04 | 3,450 | 3,450 | 3,320 | 3,320 | 895 | 332 |
| 2009-06-03 | 3,460 | 3,500 | 3,380 | 3,400 | 1,593 | 340 |
| 2009-06-02 | 3,440 | 3,520 | 3,400 | 3,470 | 1,627 | 347 |
| 2009-06-01 | 3,400 | 3,530 | 3,370 | 3,450 | 1,437 | 345 |
| 2009-05-29 | 3,420 | 3,450 | 3,350 | 3,350 | 914 | 335 |
| 2009-05-28 | 3,440 | 3,450 | 3,400 | 3,430 | 648 | 343 |
| 2009-05-27 | 3,420 | 3,590 | 3,330 | 3,380 | 1,423 | 338 |
| 2009-05-26 | 3,330 | 3,400 | 3,270 | 3,370 | 1,069 | 337 |
| 2009-05-25 | 3,250 | 3,570 | 3,250 | 3,380 | 2,006 | 338 |
| 2009-05-22 | 3,230 | 3,320 | 3,110 | 3,260 | 526 | 326 |
| 2009-05-21 | 3,180 | 3,250 | 3,100 | 3,230 | 450 | 323 |
| 2009-05-20 | 3,170 | 3,280 | 3,070 | 3,280 | 985 | 328 |
| 2009-05-19 | 3,100 | 3,150 | 3,040 | 3,070 | 920 | 307 |
| 2009-05-18 | 3,200 | 3,230 | 3,000 | 3,100 | 1,438 | 310 |
| 2009-05-15 | 3,310 | 3,380 | 3,220 | 3,250 | 1,077 | 325 |
| 2009-05-14 | 3,390 | 3,400 | 3,210 | 3,260 | 2,882 | 326 |
| 2009-05-13 | 3,660 | 3,950 | 3,650 | 3,690 | 1,791 | 369 |
| 2009-05-12 | 3,880 | 4,000 | 3,600 | 3,610 | 5,381 | 361 |
| 2009-05-11 | 3,480 | 3,680 | 3,310 | 3,680 | 3,149 | 368 |
| 2009-05-08 | 3,100 | 3,240 | 3,090 | 3,180 | 2,155 | 318 |
| 2009-05-07 | 3,070 | 3,090 | 3,050 | 3,080 | 917 | 308 |
| 2009-05-01 | 3,020 | 3,020 | 2,975 | 2,995 | 588 | 299.50 |
| 2009-04-30 | 2,950 | 3,010 | 2,950 | 2,975 | 706 | 297.50 |
| 2009-04-28 | 3,030 | 3,100 | 2,950 | 2,965 | 1,292 | 296.50 |
| 2009-04-27 | 3,060 | 3,060 | 2,990 | 3,010 | 1,121 | 301 |
| 2009-04-24 | 3,010 | 3,010 | 2,915 | 2,970 | 640 | 297 |
| 2009-04-23 | 2,920 | 2,950 | 2,900 | 2,930 | 535 | 293 |
| 2009-04-22 | 2,930 | 3,030 | 2,915 | 2,950 | 567 | 295 |
| 2009-04-21 | 2,990 | 2,990 | 2,920 | 2,940 | 466 | 294 |
| 2009-04-20 | 2,935 | 3,000 | 2,935 | 3,000 | 324 | 300 |
| 2009-04-17 | 2,995 | 3,030 | 2,935 | 2,935 | 977 | 293.50 |
| 2009-04-16 | 2,950 | 3,030 | 2,950 | 2,990 | 773 | 299 |
| 2009-04-15 | 3,090 | 3,090 | 2,925 | 3,010 | 791 | 301 |
| 2009-04-14 | 2,980 | 3,060 | 2,960 | 3,040 | 636 | 304 |
| 2009-04-13 | 3,050 | 3,050 | 2,965 | 2,975 | 841 | 297.50 |
| 2009-04-10 | 3,080 | 3,120 | 2,990 | 2,995 | 1,180 | 299.50 |
| 2009-04-09 | 2,955 | 3,050 | 2,950 | 3,040 | 789 | 304 |
| 2009-04-08 | 2,995 | 3,050 | 2,990 | 3,030 | 456 | 303 |
| 2009-04-07 | 3,120 | 3,120 | 3,030 | 3,090 | 891 | 309 |
| 2009-04-06 | 3,000 | 3,100 | 3,000 | 3,030 | 1,597 | 303 |
| 2009-04-03 | 3,080 | 3,160 | 2,960 | 3,000 | 1,118 | 300 |
| 2009-04-02 | 3,000 | 3,200 | 2,950 | 3,020 | 2,597 | 302 |
| 2009-04-01 | 3,200 | 3,210 | 2,950 | 3,170 | 3,437 | 317 |
| 2009-03-31 | 2,895 | 3,270 | 2,870 | 3,130 | 8,850 | 313 |
| 2009-03-30 | 2,750 | 2,950 | 2,745 | 2,870 | 1,805 | 287 |
| 2009-03-27 | 2,790 | 2,790 | 2,650 | 2,700 | 1,346 | 270 |
| 2009-03-26 | 2,725 | 2,730 | 2,660 | 2,710 | 527 | 271 |
| 2009-03-25 | 2,630 | 2,730 | 2,630 | 2,730 | 807 | 273 |
| 2009-03-24 | 2,615 | 2,745 | 2,615 | 2,730 | 1,805 | 273 |
| 2009-03-23 | 2,735 | 2,735 | 2,685 | 2,730 | 702 | 273 |
| 2009-03-19 | 2,710 | 2,740 | 2,600 | 2,695 | 1,420 | 269.50 |
| 2009-03-18 | 2,820 | 2,825 | 2,700 | 2,710 | 1,823 | 271 |
| 2009-03-17 | 2,750 | 2,840 | 2,720 | 2,780 | 2,122 | 278 |
| 2009-03-16 | 2,900 | 2,980 | 2,750 | 2,775 | 3,632 | 277.50 |
| 2009-03-13 | 2,730 | 3,000 | 2,710 | 2,870 | 6,172 | 287 |
| 2009-03-12 | 2,690 | 2,870 | 2,620 | 2,770 | 2,882 | 277 |
| 2009-03-11 | 2,700 | 2,775 | 2,655 | 2,725 | 2,221 | 272.50 |
| 2009-03-10 | 2,580 | 2,770 | 2,565 | 2,655 | 2,097 | 265.50 |
| 2009-03-09 | 2,700 | 2,720 | 2,625 | 2,660 | 4,111 | 266 |
| 2009-03-06 | 2,920 | 3,150 | 2,520 | 2,700 | 12,442 | 270 |
| 2009-03-05 | 2,780 | 2,965 | 2,615 | 2,800 | 14,022 | 280 |
| 2009-03-04 | 3,250 | 3,270 | 2,825 | 2,940 | 25,868 | 294 |
| 2009-03-03 | 2,440 | 3,000 | 2,415 | 3,000 | 10,803 | 300 |
| 2009-03-02 | 2,420 | 2,600 | 2,400 | 2,600 | 7,666 | 260 |
| 2009-02-27 | 1,999 | 2,260 | 1,985 | 2,260 | 2,530 | 226 |
| 2009-02-26 | 1,960 | 1,986 | 1,888 | 1,960 | 744 | 196 |
| 2009-02-25 | 1,800 | 1,960 | 1,800 | 1,934 | 1,411 | 193.40 |
| 2009-02-24 | 1,985 | 1,985 | 1,780 | 1,825 | 1,403 | 182.50 |
| 2009-02-23 | 1,900 | 1,990 | 1,803 | 1,984 | 563 | 198.40 |
| 2009-02-20 | 2,040 | 2,045 | 1,956 | 1,990 | 839 | 199 |
| 2009-02-19 | 2,235 | 2,290 | 2,000 | 2,070 | 905 | 207 |
| 2009-02-18 | 2,080 | 2,200 | 1,920 | 2,165 | 2,071 | 216.50 |
| 2009-02-17 | 2,315 | 2,315 | 2,155 | 2,240 | 810 | 224 |
| 2009-02-16 | 2,160 | 2,340 | 2,140 | 2,320 | 1,370 | 232 |
| 2009-02-13 | 2,295 | 2,300 | 2,040 | 2,160 | 2,681 | 216 |
| 2009-02-12 | 2,340 | 2,360 | 2,310 | 2,315 | 899 | 231.50 |
| 2009-02-10 | 2,345 | 2,390 | 2,315 | 2,340 | 324 | 234 |
| 2009-02-09 | 2,370 | 2,400 | 2,295 | 2,305 | 822 | 230.50 |
| 2009-02-06 | 2,300 | 2,365 | 2,205 | 2,290 | 1,710 | 229 |
| 2009-02-05 | 2,330 | 2,340 | 2,250 | 2,305 | 1,312 | 230.50 |
| 2009-02-04 | 2,470 | 2,480 | 2,365 | 2,385 | 1,414 | 238.50 |
| 2009-02-03 | 2,505 | 2,530 | 2,470 | 2,480 | 1,025 | 248 |
| 2009-02-02 | 2,585 | 2,595 | 2,520 | 2,555 | 819 | 255.50 |
| 2009-01-30 | 2,770 | 2,770 | 2,630 | 2,665 | 511 | 266.50 |
| 2009-01-29 | 2,795 | 2,795 | 2,700 | 2,740 | 794 | 274 |
| 2009-01-28 | 2,755 | 2,800 | 2,700 | 2,775 | 692 | 277.50 |
| 2009-01-27 | 2,850 | 2,850 | 2,710 | 2,755 | 551 | 275.50 |
| 2009-01-26 | 2,630 | 2,880 | 2,600 | 2,730 | 954 | 273 |
| 2009-01-23 | 2,655 | 2,695 | 2,620 | 2,630 | 548 | 263 |
| 2009-01-22 | 2,645 | 2,700 | 2,600 | 2,685 | 589 | 268.50 |
| 2009-01-21 | 2,680 | 2,700 | 2,610 | 2,655 | 1,178 | 265.50 |
| 2009-01-20 | 2,915 | 2,960 | 2,690 | 2,720 | 1,726 | 272 |
| 2009-01-19 | 3,120 | 3,250 | 2,935 | 2,955 | 925 | 295.50 |
| 2009-01-16 | 3,070 | 3,140 | 3,030 | 3,110 | 437 | 311 |
| 2009-01-15 | 3,000 | 3,090 | 3,000 | 3,020 | 617 | 302 |
| 2009-01-14 | 3,150 | 3,160 | 3,030 | 3,100 | 796 | 310 |
| 2009-01-13 | 3,250 | 3,280 | 3,150 | 3,200 | 1,358 | 320 |
| 2009-01-09 | 3,200 | 3,300 | 3,200 | 3,220 | 855 | 322 |
| 2009-01-08 | 3,340 | 3,460 | 3,300 | 3,340 | 957 | 334 |
| 2009-01-07 | 3,630 | 3,700 | 3,170 | 3,320 | 4,593 | 332 |
| 2009-01-06 | 3,630 | 3,630 | 3,630 | 3,630 | 1,626 | 363 |
| 2009-01-05 | 3,130 | 3,130 | 3,130 | 3,130 | 1,606 | 313 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2005-02-01]1株→3株 [2004-03-26]1株→5株